Date,Open,High,Low,Close,Volume,OpenInt
2007-08-01,11.5,11.5,11.5,11.5,0,0
2007-08-02,11.5,12.62,11.49,12.26,292176,0
2007-08-03,12.45,13.5,11.52,11.99,111036,0
2007-08-06,13.4,13.4,11.5,11.5,69748,0
2007-08-07,11.94,11.94,11.5,11.69,1202,0
2007-08-08,11.52,11.81,11.5,11.75,6805,0
2007-08-09,11.82,12.44,11.71,11.75,5703,0
2007-08-10,11.74,11.74,11.5,11.59,14810,0
2007-08-13,12,12,11.89,11.95,24284,0
2007-08-14,12.43,12.43,11.6,11.91,9616,0
2007-08-15,11.91,12.44,11.5,12.09,3106,0
2007-08-16,12.76,12.76,12.06,12.06,1265,0
2007-08-17,12.29,13.05,12,12.25,7774,0
2007-08-20,12.4,12.51,12.25,12.5,3421,0
2007-08-21,12.5,12.76,12.45,12.49,4600,0
2007-08-22,12.5,12.78,12.18,12.18,24885,0
2007-08-23,12.18,12.18,11.85,11.85,1390,0
2007-08-24,12.25,12.73,12.25,12.73,2398,0
2007-08-27,12.67,12.79,12.66,12.75,2695,0
2007-08-28,12.88,12.89,12.44,12.44,1147,0
2007-08-29,12.51,12.51,12.51,12.51,100,0
2007-08-30,12.99,13.11,12.2,12.48,1300,0
2007-08-31,12.68,13.31,12.51,12.74,5200,0
2007-09-04,12.33,13.5,12.33,13.42,3205,0
2007-09-05,13.6,13.66,13.41,13.41,2385,0
2007-09-06,13.75,14,12.24,12.55,6100,0
2007-09-07,12.69,13.74,12.68,13.39,4000,0
2007-09-10,13.65,14.19,13.5,14,4000,0
2007-09-11,14.25,14.25,13.5,13.5,3700,0
2007-09-12,13.57,13.57,13.33,13.33,1500,0
2007-09-13,13.49,13.5,13.26,13.26,6703,0
2007-09-14,13.3,13.42,13.05,13.25,4243,0
2007-09-17,13,13,12.69,12.76,3820,0
2007-09-18,12.79,13.29,12.41,12.55,21700,0
2007-09-19,12.4,12.45,12.2,12.2,3100,0
2007-09-20,12.24,12.66,12.24,12.58,131500,0
2007-09-21,12.79,14.5,12.79,13.69,9004,0
2007-09-24,13.83,13.85,13.67,13.75,8961,0
2007-09-25,13.6,13.6,12.8,12.8,1725,0
2007-09-26,13.36,13.63,12.79,13.35,2480,0
2007-09-27,12.76,12.81,10.92,11.5,45078,0
2007-09-28,11.5,12.43,10.75,10.75,359113,0
2007-10-01,11.13,11.25,10.16,11.17,65470,0
2007-10-02,11.27,12.16,11.27,12,27874,0
2007-10-03,11.87,12.58,11.87,12.58,27136,0
2007-10-04,12.74,12.9,12.26,12.42,5816,0
2007-10-05,12.61,12.75,12.26,12.51,9122,0
2007-10-08,12.41,12.55,11.8,11.95,7256,0
2007-10-09,11.95,12,11.54,11.84,13572,0
2007-10-10,11.51,13.12,11.5,13,12561,0
2007-10-11,12.11,13.26,12.11,12.73,9545,0
2007-10-12,12.58,13.8,12.58,13.03,10019,0
2007-10-15,13.11,13.25,12.93,13.1,12456,0
2007-10-16,13.09,13.4,13.07,13.4,1601,0
2007-10-17,13.58,13.58,13.16,13.33,5406,0
2007-10-18,13.29,13.79,13.29,13.73,2915,0
2007-10-19,13.73,14.15,13.4,13.61,9262,0
2007-10-22,14.21,14.21,13.8,13.81,4145,0
2007-10-23,13.47,13.75,12.99,13.15,2438,0
2007-10-24,13.03,13.03,11.79,11.85,2328,0
2007-10-25,11.99,12.1,11.21,11.21,3429,0
2007-10-26,11.38,12.49,11.38,11.94,9099,0
2007-10-29,11.88,12,11.04,11.77,10839,0
2007-10-30,11.15,13.25,11.15,12.97,16275,0
2007-10-31,12.9,13.01,12.01,13,9384,0
2007-11-01,13.36,13.48,12.83,13.09,16768,0
2007-11-02,13.34,14.65,12.01,13.16,11317,0
2007-11-05,13.68,13.92,12.79,12.94,10894,0
2007-11-06,12.9,13.08,12.16,13.05,13300,0
2007-11-07,12.84,12.84,12.5,12.65,9048,0
2007-11-08,12.81,12.81,12.3,12.51,2938,0
2007-11-09,12.3,12.94,12,12.94,20578,0
2007-11-12,12.9,13.5,12.88,13.03,5633,0
2007-11-13,13.88,13.88,11.8,12.97,15365,0
2007-11-14,12.77,13.33,12.36,13.28,7094,0
2007-11-15,13.26,13.26,12,12.15,9180,0
2007-11-16,12.12,12.24,11.95,12.16,32280,0
2007-11-19,12.16,12.57,11.84,12.45,16282,0
2007-11-20,12.45,12.45,11.95,12.04,16292,0
2007-11-21,11.9,12.02,11.8,11.99,2615,0
2007-11-23,11.9,11.9,11.68,11.85,9512,0
2007-11-26,11.73,11.84,11.13,11.15,3961,0
2007-11-27,11.17,11.28,11,11,26064,0
2007-11-28,11.1,11.85,11.07,11.85,26030,0
2007-11-29,12,14.06,12,13.64,25497,0
2007-11-30,13.6,13.64,13.26,13.26,22063,0
2007-12-03,12.95,14.15,12.95,13.32,12146,0
2007-12-04,13.32,14.15,12.62,13.25,26150,0
2007-12-05,13.57,13.57,12.29,13.41,2771,0
2007-12-06,13.3,14.94,12.33,14.94,7684,0
2007-12-07,15.09,15.17,14.91,15,2366,0
2007-12-10,15,15,14.82,14.82,3228,0
2007-12-11,14.98,15.2,13.83,14.12,16688,0
2007-12-12,14.96,16.24,14.7,15.62,9337,0
2007-12-13,15.41,15.6,14.75,14.75,7136,0
2007-12-14,14.71,14.71,14.37,14.46,7373,0
2007-12-17,14.15,14.15,13.11,13.13,13191,0
2007-12-18,13.45,14.65,13.15,14.55,5535,0
2007-12-19,15.37,15.69,14.78,15.69,3436,0
2007-12-20,15.97,16.75,14.94,15,25237,0
2007-12-21,15.27,15.92,15.27,15.92,32521,0
2007-12-24,16.9,17.39,15.91,17.22,5004,0
2007-12-26,17.16,17.73,17.11,17.73,7264,0
2007-12-27,17.74,18.31,16.02,18.06,5448,0
2007-12-28,18.35,19.74,17.16,17.32,30104,0
2007-12-31,16.77,19.75,15.23,18.34,27766,0
2008-01-02,17.94,18.5,17.7,18.01,17633,0
2008-01-03,17.76,17.76,15.83,16.52,15445,0
2008-01-04,16.03,16.03,14.12,14.12,6708,0
2008-01-07,14.12,14.12,12.5,13.1,27298,0
2008-01-08,13.14,13.87,12.34,12.34,15408,0
2008-01-09,12.45,12.75,12.45,12.62,15229,0
2008-01-10,12.5,12.7,11.3,12.28,33410,0
2008-01-11,12.55,13.13,12.51,12.75,4854,0
2008-01-14,13.05,14.26,13.03,14.06,4202,0
2008-01-15,11.26,14.5,11.26,13.5,2455,0
2008-01-16,13.79,15.48,13.79,15.27,45200,0
2008-01-17,15.51,15.55,14.8,15.36,16611,0
2008-01-18,15.2,16,15.14,15.29,52839,0
2008-01-22,14.71,16,12.24,13.95,15281,0
2008-01-23,14.09,14.8,13,14.8,10148,0
2008-01-24,15.09,15.56,12.86,15.43,49866,0
2008-01-25,15.7,15.85,13.01,14.53,5409,0
2008-01-28,14.87,15.2,13.5,13.68,5462,0
2008-01-29,13.97,14.9,13.93,14.9,4678,0
2008-01-30,14.82,15.87,14.23,14.23,37877,0
2008-01-31,14,15.84,13.23,13.27,13732,0
2008-02-01,13.58,14.93,12.87,13,16198,0
2008-02-04,13.23,14.49,12.94,13.05,11725,0
2008-02-05,12.75,13.5,12.34,12.48,16094,0
2008-02-06,12.77,12.77,11.88,11.88,9332,0
2008-02-07,12.01,12.01,11.37,11.62,26957,0
2008-02-08,11.78,11.78,10.82,11.07,23123,0
2008-02-11,11.26,11.26,10.83,10.83,16156,0
2008-02-12,11,11,10.47,10.51,34660,0
2008-02-13,10.63,11.22,10.63,11.22,17367,0
2008-02-14,11.14,11.37,10.71,10.71,12461,0
2008-02-15,10.65,10.65,10.35,10.51,5306,0
2008-02-19,10.81,10.99,10,10.46,23300,0
2008-02-20,11.44,11.44,10.23,10.92,178075,0
2008-02-21,10.92,11.56,10.51,10.7,97886,0
2008-02-22,10.61,11.07,10.59,11,46607,0
2008-02-25,11.02,11.11,10.3,11.05,33264,0
2008-02-26,11,11.01,10.64,10.83,35176,0
2008-02-27,10.75,11.05,10.37,10.81,28497,0
2008-02-28,10.74,11.18,10.51,10.79,37247,0
2008-02-29,10.79,11.17,10.64,10.78,39839,0
2008-03-03,10.89,10.89,10.65,10.65,13764,0
2008-03-04,10.7,10.83,10.1,10.18,145863,0
2008-03-05,10.07,10.95,10.07,10.43,220496,0
2008-03-06,10.76,11,10.17,10.2,34241,0
2008-03-07,10.07,10.6,9.81,9.82,16759,0
2008-03-10,9.84,10.04,9.44,9.44,12473,0
2008-03-11,9.7,9.95,9.34,9.51,76349,0
2008-03-12,9.71,10.04,9.71,9.85,14499,0
2008-03-13,10.11,10.11,9.62,9.62,28815,0
2008-03-14,9.58,9.58,8.75,8.94,41969,0
2008-03-17,8.94,9.1,8.44,8.55,29651,0
2008-03-18,9,9.29,8.71,8.96,112530,0
2008-03-19,8.85,9.42,8.85,9.25,11495,0
2008-03-20,9.26,9.94,9.23,9.74,57519,0
2008-03-24,9.99,9.99,8.95,8.98,24169,0
2008-03-25,9.15,9.9,8.49,9,33510,0
2008-03-26,8.9,9.29,8.5,8.58,10770,0
2008-03-27,8.72,8.91,8.54,8.85,49458,0
2008-03-28,10.25,10.25,8,8.51,30539,0
2008-03-31,8.38,9.5,7.83,8,17646,0
2008-04-01,8.24,8.89,7.74,8.5,33696,0
2008-04-02,8.55,8.55,7.52,8.32,7505,0
2008-04-03,8.24,8.47,7.53,8.29,12562,0
2008-04-04,8.53,8.75,8.22,8.55,46365,0
2008-04-07,8.8,10.11,8.8,9.72,24075,0
2008-04-08,9.61,10.81,9.04,10.77,15650,0
2008-04-09,10.74,10.74,9.4,10.32,22917,0
2008-04-10,10.2,10.57,9.91,10.57,8590,0
2008-04-11,9,10.57,9,9.92,10459,0
2008-04-14,9.76,10.42,9.76,10,15160,0
2008-04-15,10.2,11.77,10,10.65,44174,0
2008-04-16,10.78,11.8,10.31,11.8,31743,0
2008-04-17,11.69,11.84,11.27,11.27,5740,0
2008-04-18,11.33,11.67,11,11.1,11651,0
2008-04-21,11,11.57,11,11.01,5292,0
2008-04-22,10.94,11.19,10.9,11.02,38678,0
2008-04-23,11.08,11.08,10.81,11.03,5025,0
2008-04-24,11.08,12.9,11.08,12.86,11557,0
2008-04-25,13.48,13.48,10.51,12.64,17466,0
2008-04-28,11,13.1,11,11.86,20516,0
2008-04-29,11.97,12.53,11.5,12.13,10192,0
2008-04-30,13.48,17.13,13.48,14.32,144015,0
2008-05-01,15.03,16.5,13.43,13.56,33765,0
2008-05-02,13.46,15.23,13.14,14.02,21478,0
2008-05-05,14.37,14.37,12.2,12.25,22236,0
2008-05-06,12.07,12.58,11.22,12.55,48678,0
2008-05-07,12.6,12.75,12.34,12.4,16004,0
2008-05-08,12.5,12.6,12.2,12.34,16960,0
2008-05-09,12.1,12.3,11.25,11.76,53300,0
2008-05-12,11.92,12.2,11.42,11.99,7687,0
2008-05-13,12,12,11.71,11.74,48078,0
2008-05-14,11.73,11.8,10.65,11.05,171383,0
2008-05-15,11.1,11.5,11.1,11.16,30178,0
2008-05-16,11.29,11.29,10.15,10.33,38135,0
2008-05-19,10.28,11.03,10,10.75,63227,0
2008-05-20,10.85,10.97,10.48,10.49,94497,0
2008-05-21,10.6,10.6,9.58,9.58,152055,0
2008-05-22,9.58,11.46,9.56,11.41,21800,0
2008-05-23,11.24,12.99,10.39,12.4,39148,0
2008-05-27,12.33,12.63,11.64,12.18,79684,0
2008-05-28,12.17,12.17,11.76,11.94,14131,0
2008-05-29,11.92,12.05,11.1,11.24,197207,0
2008-05-30,11.16,11.79,10.67,10.68,94191,0
2008-06-02,10.79,10.88,9.55,10.25,77268,0
2008-06-03,10.41,11.4,10.34,10.67,17652,0
2008-06-04,10.71,10.77,10.39,10.7,34636,0
2008-06-05,10.65,12.09,10.65,11.41,65167,0
2008-06-06,11.3,11.55,10.02,10.23,18620,0
2008-06-09,10.5,10.52,10,10.01,15669,0
2008-06-10,10,10.27,9.93,10.14,19717,0
2008-06-11,10.18,10.18,9.7,9.72,42145,0
2008-06-12,9.84,10.28,9.8,9.83,5926,0
2008-06-13,9.85,10.73,9.85,10.6,22470,0
2008-06-16,10.57,10.57,10.01,10.53,24101,0
2008-06-17,10.54,10.6,10.06,10.49,19408,0
2008-06-18,10.35,10.53,10.09,10.5,11366,0
2008-06-19,10.54,10.96,10.18,10.7,12948,0
2008-06-20,10.55,10.96,10.01,10.57,45846,0
2008-06-23,10.46,10.6,10.04,10.04,31472,0
2008-06-24,10.01,10.14,9.63,9.78,22128,0
2008-06-25,9.89,10.6,9.81,10.59,22174,0
2008-06-26,10.3,10.73,9.67,10.62,55160,0
2008-06-27,10.55,10.55,9.52,9.93,598849,0
2008-06-30,9.95,10.98,9.56,10.73,50583,0
2008-07-01,10.62,10.84,10.44,10.75,44082,0
2008-07-02,10.72,10.72,9.6,9.61,44863,0
2008-07-03,9.61,9.74,9.26,9.34,28552,0
2008-07-07,9.41,9.73,8.76,8.76,43248,0
2008-07-08,8.79,9.26,8.39,9.26,26980,0
2008-07-09,9.24,9.74,8.91,9.45,24569,0
2008-07-10,9.38,9.45,8.69,9.3,18506,0
2008-07-11,9.07,11.43,9.07,10.88,101856,0
2008-07-14,11,11.53,10.53,11.42,150754,0
2008-07-15,11.31,11.75,10.63,11.2,89172,0
2008-07-16,11.21,11.21,10.52,10.64,38804,0
2008-07-17,10.71,11.71,10.71,11.13,8599,0
2008-07-18,11.12,11.35,10.42,10.51,58189,0
2008-07-21,9.98,9.98,9.89,9.97,17912,0
2008-07-22,9.9,11.45,9.75,11.06,28769,0
2008-07-23,11.05,11.05,10.36,10.46,14142,0
2008-07-24,10.58,10.93,9.94,10.73,14988,0
2008-07-25,10.89,11.59,10.05,11.46,17910,0
2008-07-28,11.38,11.72,10.31,11.41,11418,0
2008-07-29,11.42,11.89,11.35,11.63,19749,0
2008-07-30,11.78,12.03,11.17,12.03,46503,0
2008-07-31,11.83,12,11.4,12,14522,0
2008-08-01,12,12,11.21,11.86,24775,0
2008-08-04,11.75,11.75,10.88,11.26,25870,0
2008-08-05,11.49,11.65,10.57,10.69,57699,0
2008-08-06,10.68,12,10.17,11.29,67490,0
2008-08-07,11.41,11.41,10.9,11.23,15443,0
2008-08-08,11.2,12.25,11.1,12.24,32685,0
2008-08-11,12.25,13,11.92,12.88,39583,0
2008-08-12,12.86,12.99,12.68,12.68,23303,0
2008-08-13,12.84,12.97,12.04,12.68,38551,0
2008-08-14,12.54,12.63,11.15,11.87,69211,0
2008-08-15,12.98,12.99,11.33,11.68,36842,0
2008-08-18,11.09,11.1,10.79,11.09,31284,0
2008-08-19,10.84,10.85,9.74,9.81,56042,0
2008-08-20,9.87,10.15,9.6,9.69,52921,0
2008-08-21,9.61,10,9.61,9.66,17079,0
2008-08-22,9.65,9.9,9.65,9.77,21889,0
2008-08-25,9.78,10,9.4,9.59,51534,0
2008-08-26,9.64,9.74,9.4,9.44,32719,0
2008-08-27,9.46,9.5,9.29,9.37,27637,0
2008-08-28,9.37,9.5,9.26,9.45,32897,0
2008-08-29,9.44,9.51,9.4,9.5,41690,0
2008-09-02,9.5,10.17,9.5,9.7,206435,0
2008-09-03,9.82,10.07,9.49,9.52,70851,0
2008-09-04,9.71,9.8,9.48,9.63,54113,0
2008-09-05,9.94,10.45,9.75,10.36,58074,0
2008-09-08,10.5,11.09,10.08,10.96,50094,0
2008-09-09,10.5,10.52,9.98,10.08,49039,0
2008-09-10,10.45,10.58,10.06,10.5,83575,0
2008-09-11,10.19,10.5,10.19,10.48,28569,0
2008-09-12,10.47,10.47,9.37,9.52,28263,0
2008-09-15,9.1,10.73,9.1,10.14,58317,0
2008-09-16,9.54,10.73,9.54,10.62,55129,0
2008-09-17,10.51,10.56,7.72,8.25,117238,0
2008-09-18,8.81,9.6,7.54,9.44,135698,0
2008-09-19,10.21,10.22,8.09,9.86,191181,0
2008-09-22,9.9,10.15,9.16,9.33,36188,0
2008-09-23,9.26,10,9.03,9.34,31165,0
2008-09-24,9.04,9.8,9.04,9.39,33164,0
2008-09-25,9.6,9.71,8.72,8.81,33988,0
2008-09-26,8.79,8.95,8.04,8.29,25673,0
2008-09-29,8.36,9.16,6.5,6.88,50900,0
2008-09-30,6.97,8.6,6.97,8.53,30996,0
2008-10-01,8.47,8.56,7.87,7.97,25899,0
2008-10-02,7.92,8.44,7.55,7.55,44764,0
2008-10-03,8.07,8.16,7.27,7.29,46331,0
2008-10-06,7.2,7.5,5.3,6.45,154033,0
2008-10-07,6.62,6.96,6.03,6.06,36158,0
2008-10-08,5.99,6.71,5.7,5.95,44712,0
2008-10-09,6.07,6.48,5.64,5.65,80728,0
2008-10-10,5.52,6.65,5.5,6.65,46717,0
2008-10-13,6.94,7.22,6.03,6.58,87251,0
2008-10-14,6.73,6.73,5.5,6.23,51066,0
2008-10-15,6.17,6.36,6.17,6.2,16642,0
2008-10-16,6.25,8,6,7.9,30651,0
2008-10-17,7.5,8.43,6.28,7.68,62630,0
2008-10-20,7.9,8.21,7.49,8.18,25623,0
2008-10-21,7.89,8.56,7.89,8.24,34300,0
2008-10-22,8.01,8.01,6.86,6.92,37498,0
2008-10-23,6.96,7.62,6.69,7.33,71279,0
2008-10-24,7.13,7.29,6.36,6.73,46533,0
2008-10-27,6.74,6.82,5.93,6.16,66628,0
2008-10-28,6.34,6.72,5.81,6.72,31828,0
2008-10-29,6.82,6.82,6.37,6.44,25127,0
2008-10-30,6.69,7.49,6.69,7.49,16774,0
2008-10-31,7.48,8.47,7.09,8.23,31591,0
2008-11-03,8.52,8.99,8.31,8.44,27984,0
2008-11-04,8.77,8.77,8.01,8.38,24771,0
2008-11-05,8.41,8.52,7.85,7.88,15635,0
2008-11-06,7.81,7.82,7.1,7.1,15903,0
2008-11-07,7.34,7.8,6.97,7.36,12010,0
2008-11-10,7.61,7.85,6,6,36466,0
2008-11-11,6.1,6.29,6,6.1,25351,0
2008-11-12,6,6.42,6,6.22,12504,0
2008-11-13,6,6.84,6,6.84,26316,0
2008-11-14,6.67,6.72,5.76,5.76,25685,0
2008-11-17,5.7,6.06,5.58,6.02,9914,0
2008-11-18,6.03,6.03,5.23,5.31,36771,0
2008-11-19,5.3,5.53,4.75,5.31,53086,0
2008-11-20,5.27,5.67,4.96,5,64286,0
2008-11-21,5.12,5.12,3.9,4,117512,0
2008-11-24,4.08,6.2,3.87,5,105717,0
2008-11-25,5.2,5.22,4.1,4.7,62941,0
2008-11-26,4.53,5.58,4.53,5.5,20489,0
2008-11-28,5.41,6.25,5.37,6.13,8361,0
2008-12-01,5.91,5.91,4.37,4.37,73742,0
2008-12-02,4.48,4.99,4.13,4.96,28592,0
2008-12-03,4.77,4.9,4.52,4.76,32825,0
2008-12-04,4.69,5.02,4.14,4.14,29718,0
2008-12-05,4.1,4.27,3.98,4.15,45106,0
2008-12-08,4.36,4.4,4.03,4.2,58917,0
2008-12-09,4.2,4.43,4,4.02,36596,0
2008-12-10,4.09,4.21,3.69,3.77,39059,0
2008-12-11,3.69,4.04,3.4,3.4,78867,0
2008-12-12,3.44,3.6,2.93,3.2,117094,0
2008-12-15,3.32,3.32,2.83,2.84,90044,0
2008-12-16,2.95,2.95,2.74,2.88,108303,0
2008-12-17,2.93,3.62,2.93,3.59,90083,0
2008-12-18,3.58,4.21,3.54,3.93,71688,0
2008-12-19,4.13,4.93,3.63,4.74,112089,0
2008-12-22,4.93,5.67,4.59,5.22,61255,0
2008-12-23,5.41,5.72,5.13,5.16,34072,0
2008-12-24,5.17,5.23,5.12,5.19,3863,0
2008-12-26,5.23,5.36,5.03,5.07,8519,0
2008-12-29,5.06,5.26,4.36,5.03,51027,0
2008-12-30,4.86,5.53,4.86,5.53,26416,0
2008-12-31,5.56,5.75,5.31,5.75,32968,0
2009-01-02,6.33,6.33,5.94,6.09,61710,0
2009-01-05,6.05,6.25,5.4,5.56,31681,0
2009-01-06,5.66,5.99,5.57,5.9,24269,0
2009-01-07,5.73,5.73,5.41,5.65,21435,0
2009-01-08,5.65,5.65,5.3,5.41,18608,0
2009-01-09,5.44,5.45,4.98,4.99,31754,0
2009-01-12,4.99,5.46,4.98,5.25,17590,0
2009-01-13,5.24,5.48,5.14,5.17,56748,0
2009-01-14,5.06,5.5,5.06,5.24,24955,0
2009-01-15,5.24,5.27,5,5.1,32377,0
2009-01-16,5.22,5.37,4.99,5.18,27794,0
2009-01-20,5.1,5.42,5,5.15,56116,0
2009-01-21,5.25,5.25,5.05,5.24,62349,0
2009-01-22,5.24,5.24,4.95,4.95,21995,0
2009-01-23,4.81,5.09,4.81,5.04,14976,0
2009-01-26,5.05,5.25,4.92,5.12,11832,0
2009-01-27,5.13,5.35,5.04,5.05,23934,0
2009-01-28,5.15,5.3,5.03,5.26,22561,0
2009-01-29,5.16,5.39,5.16,5.26,13768,0
2009-01-30,5.32,5.32,4.7,4.87,280620,0
2009-02-02,5.02,5.33,4.78,5.2,109281,0
2009-02-03,5.24,5.38,4.66,5.36,36068,0
2009-02-04,5.35,5.5,5.33,5.33,23013,0
2009-02-05,5.29,5.32,5.11,5.25,9732,0
2009-02-06,5.26,5.35,5.06,5.28,10019,0
2009-02-09,5.28,5.8,5.2,5.41,37621,0
2009-02-10,5.4,5.67,5.22,5.23,43213,0
2009-02-11,5.28,5.41,5.28,5.32,10733,0
2009-02-12,5.23,5.35,5.12,5.12,45893,0
2009-02-13,5.14,5.31,4.91,5.3,47315,0
2009-02-17,5.1,5.6,5.1,5.37,17675,0
2009-02-18,5.47,5.47,4.93,5.05,19966,0
2009-02-19,5.15,5.49,4.88,4.88,7053,0
2009-02-20,5.07,5.5,5.07,5.36,22646,0
2009-02-23,5.41,5.49,4.7,4.76,23380,0
2009-02-24,4.76,5.4,4.68,5.33,22754,0
2009-02-25,5.29,5.29,4.6,4.97,32686,0
2009-02-26,5.05,5.3,4.83,4.96,9563,0
2009-02-27,4.87,5.25,4.74,5.04,14883,0
2009-03-02,4.95,5.14,4.66,4.66,22406,0
2009-03-03,4.76,4.76,4.33,4.5,21332,0
2009-03-04,4.6,4.73,4.26,4.56,11411,0
2009-03-05,4.39,4.49,3.88,3.88,26572,0
2009-03-06,3.93,4.54,3.93,4.38,29277,0
2009-03-09,4.33,4.68,4.19,4.3,13919,0
2009-03-10,4.55,5.15,4.55,4.8,24985,0
2009-03-11,4.87,5.04,4.64,4.72,9411,0
2009-03-12,4.75,5.1,4.69,5.1,22019,0
2009-03-13,5.12,5.25,5.12,5.18,6056,0
2009-03-16,5.25,5.47,5.18,5.24,9340,0
2009-03-17,5.02,5.28,4.81,5.28,19433,0
2009-03-18,5.27,5.62,5.11,5.5,17758,0
2009-03-19,5.64,6.02,5.61,5.79,14399,0
2009-03-20,5.87,6.02,5.66,5.66,29268,0
2009-03-23,5.75,6.2,5.75,6.2,25224,0
2009-03-24,6.1,7.2,6.1,6.65,64551,0
2009-03-25,6.75,8.21,6.75,7.99,97498,0
2009-03-26,8.01,8.22,7.86,8.22,87612,0
2009-03-27,7.82,8.21,7.68,7.79,54146,0
2009-03-30,7.49,7.52,6.27,6.46,29735,0
2009-03-31,6.59,6.75,6.13,6.13,44408,0
2009-04-01,6.05,6.7,6.05,6.7,29392,0
2009-04-02,7.01,7.28,6.7,7.27,31955,0
2009-04-03,7.51,7.61,6.64,6.75,91319,0
2009-04-06,6.83,6.83,5.76,6.11,53497,0
2009-04-07,6.05,6.55,6.05,6.22,23179,0
2009-04-08,6.27,7.32,6.27,7.1,26274,0
2009-04-09,7.34,7.83,6.81,7.76,67984,0
2009-04-13,7.6,7.8,7.49,7.8,54925,0
2009-04-14,7.6,7.98,7.6,7.75,13385,0
2009-04-15,7.7,7.92,7.7,7.92,12549,0
2009-04-16,8.05,8.44,7.71,8.31,27840,0
2009-04-17,8.34,8.78,8.25,8.62,26231,0
2009-04-20,8.58,8.58,7.17,7.3,56753,0
2009-04-21,7.28,7.93,7.28,7.93,15174,0
2009-04-22,8.02,8.41,7.7,8.04,32490,0
2009-04-23,8.03,8.11,7.8,8,15379,0
2009-04-24,8.07,8.15,7.76,7.89,44853,0
2009-04-27,7.87,8,6.75,6.82,28949,0
2009-04-28,6.76,7.12,6.62,6.68,12384,0
2009-04-29,6.76,7.21,6.55,7.1,18639,0
2009-04-30,7.18,7.49,6.5,6.5,35985,0
2009-05-01,6.52,7.4,6.52,6.7,22367,0
2009-05-04,7.04,7.13,6.6,6.99,41353,0
2009-05-05,7,7.1,6.83,6.84,18124,0
2009-05-06,6.98,7.1,6.7,6.73,28761,0
2009-05-07,6.86,7,6.42,6.42,20085,0
2009-05-08,6.42,6.8,6.42,6.69,31165,0
2009-05-11,6.83,6.96,6.47,6.79,64057,0
2009-05-12,6.53,6.91,6.43,6.45,22722,0
2009-05-13,6.42,6.62,5.76,5.85,56402,0
2009-05-14,5.9,6,5.8,5.84,23665,0
2009-05-15,5.89,5.89,5.55,5.62,27674,0
2009-05-18,5.75,6.04,5.6,5.66,34807,0
2009-05-19,5.7,5.87,5.5,5.53,27049,0
2009-05-20,5.56,5.7,5.45,5.5,30322,0
2009-05-21,5.45,5.57,5.26,5.28,20309,0
2009-05-22,5.34,5.49,5.2,5.21,18260,0
2009-05-26,5.3,5.6,5.3,5.49,23791,0
2009-05-27,5.5,5.59,5.44,5.44,23442,0
2009-05-28,5.5,5.62,5.38,5.51,25162,0
2009-05-29,5.51,5.64,5.38,5.61,31681,0
2009-06-01,5.71,6.08,5.62,6,33466,0
2009-06-02,6.02,6.33,6.02,6.08,25683,0
2009-06-03,6,6.1,5.9,6.1,20420,0
2009-06-04,6.17,6.17,5.99,6.08,11432,0
2009-06-05,6.17,6.45,5.89,6.33,53940,0
2009-06-08,6.11,6.38,6.07,6.07,29404,0
2009-06-09,6.13,6.84,6.13,6.4,35810,0
2009-06-10,6.59,6.59,6.18,6.32,30767,0
2009-06-11,6.46,6.56,5.88,6.21,21636,0
2009-06-12,6.17,6.26,5.93,6.26,12273,0
2009-06-15,6.35,6.35,6.08,6.14,26909,0
2009-06-16,6.14,6.21,5.7,5.75,17561,0
2009-06-17,5.75,6.21,5.71,5.79,15566,0
2009-06-18,5.88,6.14,5.71,5.77,30388,0
2009-06-19,5.87,5.97,5.69,5.76,41096,0
2009-06-22,5.72,5.91,5.7,5.83,21866,0
2009-06-23,5.92,6.41,5.85,6.14,26998,0
2009-06-24,6.23,6.32,5.81,5.83,17472,0
2009-06-25,5.76,6.45,5.76,6.42,28985,0
2009-06-26,6.4,6.6,6.25,6.6,328715,0
2009-06-29,6.47,6.5,6.07,6.13,22125,0
2009-06-30,6.29,6.39,6.02,6.17,36056,0
2009-07-01,6.25,6.5,6.06,6.3,24700,0
2009-07-02,6.5,6.5,5.57,5.68,89807,0
2009-07-06,5.68,5.95,5.5,5.93,35498,0
2009-07-07,5.95,6.09,5.88,5.98,16221,0
2009-07-08,6.03,6.03,5.64,5.76,25391,0
2009-07-09,5.79,5.97,5.74,5.81,18928,0
2009-07-10,5.75,5.82,5.52,5.78,8274,0
2009-07-13,5.67,6.18,5.67,6.05,40716,0
2009-07-14,6.18,6.45,6.05,6.37,17827,0
2009-07-15,6.5,6.62,6.01,6.35,36415,0
2009-07-16,6.16,6.5,6.16,6.5,31650,0
2009-07-17,6.5,6.5,6.11,6.49,14545,0
2009-07-20,6.37,6.5,6.37,6.47,12594,0
2009-07-21,6.5,6.5,6.48,6.5,27635,0
2009-07-22,6.38,6.5,6.29,6.42,25602,0
2009-07-23,6.4,6.5,6.4,6.49,33833,0
2009-07-24,6.5,6.77,6.12,6.5,24530,0
2009-07-27,6.51,6.64,6.29,6.5,16185,0
2009-07-28,6.32,6.49,6.11,6.49,16243,0
2009-07-29,6.31,6.45,6.09,6.36,9325,0
2009-07-30,6.49,6.56,6.42,6.51,27880,0
2009-07-31,6.49,6.68,6.43,6.61,21855,0
2009-08-03,6.7,6.73,6.47,6.5,23134,0
2009-08-04,6.42,6.9,6.29,6.7,98243,0
2009-08-05,6.71,6.71,6.55,6.6,23127,0
2009-08-06,6.93,7.19,6.64,7.11,56153,0
2009-08-07,7.26,7.78,6.98,7.71,46528,0
2009-08-10,7.7,7.7,7.07,7.16,66273,0
2009-08-11,7.06,7.44,6.5,6.97,40585,0
2009-08-12,6.97,7.51,6.8,7.43,30932,0
2009-08-13,7.5,7.5,7.21,7.31,11886,0
2009-08-14,7.32,8,6.94,7.08,33196,0
2009-08-17,6.9,7,6.52,6.89,25883,0
2009-08-18,6.76,6.81,6.52,6.61,20257,0
2009-08-19,6.5,6.72,6.5,6.72,14396,0
2009-08-20,6.64,6.64,6.27,6.49,14698,0
2009-08-21,6.69,6.78,6.31,6.57,51661,0
2009-08-24,6.61,6.61,6.39,6.5,18393,0
2009-08-25,6.47,6.73,6.31,6.4,49916,0
2009-08-26,6.41,6.43,6.1,6.26,22242,0
2009-08-27,6.23,6.4,6.1,6.38,17194,0
2009-08-28,6.41,6.49,5.83,5.92,46475,0
2009-08-31,5.92,5.96,5.61,5.61,43150,0
2009-09-01,5.61,5.69,5.1,5.1,47472,0
2009-09-02,5.07,5.13,4.8,5.01,27036,0
2009-09-03,5.07,5.07,4.9,4.97,23381,0
2009-09-04,4.94,5,4.57,4.58,18251,0
2009-09-08,4.64,5.59,4.64,5.55,41885,0
2009-09-09,5.56,5.96,5.5,5.72,25168,0
2009-09-10,5.93,5.95,5.37,5.44,54823,0
2009-09-11,5.48,5.66,5.12,5.2,21762,0
2009-09-14,5.02,5.15,4.9,4.98,49436,0
2009-09-15,4.98,5.29,4.97,5,50741,0
2009-09-16,5.01,5.25,4.77,4.99,41196,0
2009-09-17,4.99,5.08,4.92,4.97,11573,0
2009-09-18,5,5.19,4.9,4.9,135497,0
2009-09-21,5.1,5.2,4.9,5.12,28180,0
2009-09-22,5.18,5.8,5.08,5.76,73876,0
2009-09-23,5.78,6,5.78,5.87,35765,0
2009-09-24,6,6,5.78,5.99,33083,0
2009-09-25,6,6,5.54,5.8,28356,0
2009-09-28,5.81,6,5.5,6,28877,0
2009-09-29,6.01,6.01,5.51,5.52,38935,0
2009-09-30,5.67,5.99,5.67,5.83,50013,0
2009-10-01,5.79,5.81,5.63,5.63,160023,0
2009-10-02,5.55,5.77,5.55,5.65,39862,0
2009-10-05,5.65,5.71,5.01,5.3,145427,0
2009-10-06,5.36,5.38,5.14,5.22,15525,0
2009-10-07,5.18,5.19,5.05,5.1,13248,0
2009-10-08,5.15,5.62,5.15,5.34,37678,0
2009-10-09,5.29,5.45,5.12,5.27,19372,0
2009-10-12,5.33,5.47,5.12,5.12,19908,0
2009-10-13,5.13,5.24,4.95,4.99,63453,0
2009-10-14,5.07,5.27,5,5.03,34043,0
2009-10-15,4.97,5.18,4.97,4.99,55674,0
2009-10-16,4.96,5.27,4.96,5.03,55722,0
2009-10-19,5.13,5.22,5.07,5.1,23590,0
2009-10-20,5.08,5.19,4.99,4.99,45126,0
2009-10-21,4.91,5.14,4.91,4.91,66618,0
2009-10-22,4.93,5.12,4.92,5.07,22463,0
2009-10-23,4.98,5.13,4.91,4.91,19180,0
2009-10-26,4.91,5.09,4.69,4.69,35347,0
2009-10-27,4.76,4.93,4.68,4.8,16395,0
2009-10-28,4.77,5,4.66,4.66,17724,0
2009-10-29,4.71,4.82,4.25,4.44,37483,0
2009-10-30,4.4,4.52,4.27,4.37,66584,0
2009-11-02,4.34,4.4,4.1,4.38,56846,0
2009-11-03,4.35,4.41,4.15,4.22,31012,0
2009-11-04,4.26,4.26,4,4,33970,0
2009-11-05,4.06,4.25,3.85,4.02,42709,0
2009-11-06,3.98,4.22,3.98,4.14,11246,0
2009-11-09,4.17,4.6,3.98,4.13,74055,0
2009-11-10,4.29,4.29,3.99,4.07,30723,0
2009-11-11,4.05,4.05,3.97,4,34429,0
2009-11-12,3.98,4.04,3.82,3.83,38809,0
2009-11-13,3.8,3.96,3.68,3.78,40008,0
2009-11-16,3.72,3.98,3.72,3.91,33886,0
2009-11-17,3.9,4,3.88,3.91,33807,0
2009-11-18,3.88,4.08,3.83,3.85,19118,0
2009-11-19,3.83,3.88,3.66,3.79,27728,0
2009-11-20,3.8,3.9,3.62,3.71,70617,0
2009-11-23,3.78,3.83,3.63,3.77,38291,0
2009-11-24,3.71,3.78,3.5,3.64,36008,0
2009-11-25,3.82,3.89,3.58,3.6,45032,0
2009-11-27,3.46,3.59,3.41,3.47,22674,0
2009-11-30,3.47,3.47,3.25,3.31,88267,0
2009-12-01,3.35,3.43,3.1,3.28,159683,0
2009-12-02,3.27,3.58,3.27,3.57,118581,0
2009-12-03,3.57,3.71,3.48,3.5,34377,0
2009-12-04,3.57,3.57,3.48,3.55,15054,0
2009-12-07,3.56,3.58,3.45,3.45,22955,0
2009-12-08,3.41,3.5,3.35,3.35,118862,0
2009-12-09,3.36,3.44,3.3,3.38,18410,0
2009-12-10,3.36,3.5,3.36,3.39,21295,0
2009-12-11,3.4,3.49,3.35,3.38,34423,0
2009-12-14,3.39,3.44,3.26,3.44,90142,0
2009-12-15,3.42,3.5,3.33,3.38,32490,0
2009-12-16,3.37,3.55,3.33,3.52,50618,0
2009-12-17,3.48,3.55,3.4,3.48,39683,0
2009-12-18,3.52,3.55,3.44,3.55,89782,0
2009-12-21,3.56,3.68,3.4,3.65,34057,0
2009-12-22,3.66,3.7,3.63,3.63,45977,0
2009-12-23,3.69,4.45,3.6,4.19,107192,0
2009-12-24,4.22,4.22,3.85,3.96,44060,0
2009-12-28,3.96,3.96,3.73,3.87,23371,0
2009-12-29,3.89,3.96,3.81,3.85,23522,0
2009-12-30,3.82,3.86,3.78,3.86,14743,0
2009-12-31,3.85,4.21,3.81,4.04,64566,0
2010-01-04,4.19,4.37,4.1,4.33,40642,0
2010-01-05,4.34,4.34,4.24,4.27,24599,0
2010-01-06,4.28,4.4,4.08,4.09,77966,0
2010-01-07,4.16,4.31,4.02,4.21,27176,0
2010-01-08,4.21,4.36,4.08,4.13,20436,0
2010-01-11,4.3,4.35,4.14,4.21,30814,0
2010-01-12,4.21,4.35,4.2,4.21,34098,0
2010-01-13,4.24,4.24,4.01,4.06,34182,0
2010-01-14,4.03,4.16,4.03,4.05,19852,0
2010-01-15,4.08,4.08,3.85,3.85,42533,0
2010-01-19,3.88,3.9,3.6,3.61,216311,0
2010-01-20,3.61,3.93,3.61,3.64,78788,0
2010-01-21,3.66,3.8,3.59,3.61,59802,0
2010-01-22,3.62,3.68,3.53,3.61,61039,0
2010-01-25,3.65,3.69,3.58,3.61,26428,0
2010-01-26,3.61,3.66,3.59,3.6,49471,0
2010-01-27,3.6,3.65,3.6,3.62,19032,0
2010-01-28,3.64,3.65,3.56,3.6,49160,0
2010-01-29,3.62,3.62,3.53,3.6,24442,0
2010-02-01,3.63,3.88,3.55,3.88,65812,0
2010-02-02,3.9,3.99,3.63,3.65,36776,0
2010-02-03,3.65,3.75,3.56,3.58,36653,0
2010-02-04,3.58,3.64,3.51,3.51,38350,0
2010-02-05,3.52,3.52,3.32,3.41,43216,0
2010-02-08,3.38,3.41,3.35,3.39,20242,0
2010-02-09,3.36,3.51,3.35,3.44,32505,0
2010-02-10,3.42,3.45,3.37,3.4,32290,0
2010-02-11,3.38,3.46,3.31,3.44,16048,0
2010-02-12,3.4,3.59,3.4,3.58,49002,0
2010-02-16,3.63,3.75,3.46,3.54,27291,0
2010-02-17,3.56,3.57,3.47,3.57,33164,0
2010-02-18,3.56,3.56,3.44,3.51,18441,0
2010-02-19,3.48,3.53,3.4,3.49,72199,0
2010-02-22,3.47,3.49,3.42,3.46,60616,0
2010-02-23,3.44,3.5,3.41,3.46,74837,0
2010-02-24,3.46,3.52,3.4,3.46,98103,0
2010-02-25,3.41,3.46,3.4,3.44,29012,0
2010-02-26,3.45,3.47,3.39,3.45,68940,0
2010-03-01,3.46,3.49,3.39,3.48,166352,0
2010-03-02,3.48,3.59,3.48,3.55,42252,0
2010-03-03,3.57,3.57,3.48,3.51,29291,0
2010-03-04,3.5,3.68,3.5,3.57,247193,0
2010-03-05,3.6,3.61,3.46,3.61,233905,0
2010-03-08,3.63,3.67,3.55,3.62,74220,0
2010-03-09,3.62,3.65,3.55,3.63,34351,0
2010-03-10,3.64,3.67,3.59,3.62,35305,0
2010-03-11,3.61,3.62,3.55,3.62,28964,0
2010-03-12,3.62,3.67,3.6,3.6,46423,0
2010-03-15,3.61,3.66,3.51,3.58,65439,0
2010-03-16,3.61,3.71,3.58,3.69,58292,0
2010-03-17,3.71,3.84,3.6,3.72,80048,0
2010-03-18,3.74,3.76,3.62,3.64,110485,0
2010-03-19,3.64,3.74,3.6,3.66,141448,0
2010-03-22,3.65,3.7,3.61,3.68,30647,0
2010-03-23,3.7,3.77,3.64,3.66,130522,0
2010-03-24,3.62,3.69,3.57,3.57,88257,0
2010-03-25,3.57,3.63,3.52,3.53,83716,0
2010-03-26,3.53,3.58,3.53,3.56,24073,0
2010-03-29,3.57,3.57,3.53,3.55,74248,0
2010-03-30,3.54,3.62,3.54,3.59,43688,0
2010-03-31,3.56,3.62,3.55,3.57,14273,0
2010-04-01,3.58,3.62,3.55,3.6,23434,0
2010-04-05,3.63,3.63,3.58,3.62,20223,0
2010-04-06,3.61,3.65,3.58,3.61,15444,0
2010-04-07,3.59,3.65,3.55,3.59,52733,0
2010-04-08,3.57,3.62,3.56,3.57,26868,0
2010-04-09,3.6,3.63,3.58,3.6,36508,0
2010-04-12,3.63,3.75,3.62,3.68,121853,0
2010-04-13,3.68,3.7,3.63,3.65,45584,0
2010-04-14,3.68,3.77,3.65,3.77,57080,0
2010-04-15,3.78,3.84,3.75,3.78,64307,0
2010-04-16,3.79,3.8,3.63,3.72,115483,0
2010-04-19,3.71,3.77,3.69,3.69,50595,0
2010-04-20,3.7,3.79,3.7,3.74,53825,0
2010-04-21,3.74,3.81,3.72,3.8,31651,0
2010-04-22,3.8,3.8,3.74,3.79,37530,0
2010-04-23,3.76,3.98,3.74,3.97,113678,0
2010-04-26,4,4.14,3.95,3.97,61029,0
2010-04-27,4,4.11,3.92,3.94,63336,0
2010-04-28,4,4.17,3.93,4.01,94983,0
2010-04-29,4.05,4.35,4.02,4.11,77733,0
2010-04-30,4.12,4.31,4.03,4.11,42548,0
2010-05-03,4.22,4.22,3.83,3.99,115454,0
2010-05-04,3.93,4.09,3.86,3.9,94300,0
2010-05-05,3.88,4.03,3.88,3.92,67190,0
2010-05-06,4,4.13,3.85,3.88,116827,0
2010-05-07,3.88,3.97,3.8,3.83,50063,0
2010-05-10,3.85,4.01,3.81,3.95,50049,0
2010-05-11,3.95,3.95,3.79,3.9,45945,0
2010-05-12,3.92,3.95,3.86,3.94,55507,0
2010-05-13,3.95,4.03,3.83,3.99,74793,0
2010-05-14,3.97,4.05,3.85,4.03,18449,0
2010-05-17,4.08,4.09,3.94,3.98,23215,0
2010-05-18,3.93,3.98,3.74,3.84,85170,0
2010-05-19,3.82,3.86,3.6,3.69,174434,0
2010-05-20,3.62,3.67,3.54,3.56,51276,0
2010-05-21,3.52,3.63,3.5,3.58,67024,0
2010-05-24,3.57,3.57,3.48,3.49,25406,0
2010-05-25,3.44,3.53,3.39,3.49,22873,0
2010-05-26,3.46,3.73,3.45,3.57,29078,0
2010-05-27,3.62,3.83,3.6,3.82,24152,0
2010-05-28,3.8,3.85,3.71,3.83,29130,0
2010-06-01,3.82,3.82,3.66,3.7,49553,0
2010-06-02,3.74,3.91,3.68,3.87,17064,0
2010-06-03,3.89,3.93,3.71,3.77,47429,0
2010-06-04,3.73,3.81,3.6,3.6,56044,0
2010-06-07,3.6,3.66,3.55,3.58,30759,0
2010-06-08,3.6,3.6,3.44,3.46,51041,0
2010-06-09,3.5,3.72,3.47,3.49,52160,0
2010-06-10,3.6,3.72,3.59,3.66,31203,0
2010-06-11,3.65,3.65,3.4,3.6,29333,0
2010-06-14,3.61,3.7,3.52,3.68,31212,0
2010-06-15,3.71,3.71,3.6,3.7,99978,0
2010-06-16,3.67,3.75,3.67,3.69,26819,0
2010-06-17,3.68,3.78,3.51,3.7,64825,0
2010-06-18,3.7,3.71,3.61,3.71,72460,0
2010-06-21,3.71,3.75,3.59,3.62,33486,0
2010-06-22,3.64,3.71,3.61,3.61,86630,0
2010-06-23,3.62,3.69,3.56,3.69,35291,0
2010-06-24,3.68,3.69,3.55,3.56,123500,0
2010-06-25,3.58,3.71,3.56,3.71,501544,0
2010-06-28,3.69,3.69,3.61,3.61,48305,0
2010-06-29,3.56,3.56,3.45,3.48,71656,0
2010-06-30,3.47,3.59,3.43,3.53,24873,0
2010-07-01,3.52,3.52,3.34,3.37,65761,0
2010-07-02,3.4,3.4,3.26,3.37,18644,0
2010-07-06,3.41,3.45,3.3,3.35,48884,0
2010-07-07,3.37,3.45,3.35,3.4,34713,0
2010-07-08,3.43,3.45,3.36,3.45,25192,0
2010-07-09,3.46,3.49,3.41,3.48,22412,0
2010-07-12,3.48,3.48,3.34,3.41,20874,0
2010-07-13,3.46,3.46,3.38,3.4,19310,0
2010-07-14,3.37,3.43,3.35,3.4,8296,0
2010-07-15,3.39,3.41,3.35,3.36,29237,0
2010-07-16,3.33,3.33,3.28,3.31,35142,0
2010-07-19,3.31,3.4,3.28,3.37,31834,0
2010-07-20,3.34,3.4,3.3,3.38,35257,0
2010-07-21,3.4,3.4,3.26,3.29,40839,0
2010-07-22,3.32,3.36,3.27,3.3,32081,0
2010-07-23,3.28,3.51,3.28,3.48,33076,0
2010-07-26,3.48,3.48,3.4,3.46,26561,0
2010-07-27,3.49,3.49,3.41,3.41,18191,0
2010-07-28,3.4,3.49,3.4,3.45,18250,0
2010-07-29,3.48,3.51,3.38,3.47,18034,0
2010-07-30,3.47,3.75,3.47,3.69,90715,0
2010-08-02,3.73,3.85,3.73,3.84,34204,0
2010-08-03,3.84,3.84,3.62,3.75,23395,0
2010-08-04,3.78,3.78,3.71,3.72,14831,0
2010-08-05,3.69,3.71,3.68,3.68,4382,0
2010-08-06,3.65,3.66,3.48,3.62,63993,0
2010-08-09,3.63,3.63,3.48,3.57,19011,0
2010-08-10,3.55,3.58,3.48,3.53,24227,0
2010-08-11,3.46,3.5,3.33,3.35,43966,0
2010-08-12,3.32,3.55,3.3,3.42,20484,0
2010-08-13,3.4,3.4,3.31,3.32,34275,0
2010-08-16,3.3,3.38,3.3,3.36,14555,0
2010-08-17,3.38,3.44,3.32,3.42,13704,0
2010-08-18,3.41,3.42,3.37,3.41,23723,0
2010-08-19,3.37,3.4,3.31,3.32,39530,0
2010-08-20,3.3,3.5,3.25,3.36,42318,0
2010-08-23,3.38,3.41,3.29,3.32,16618,0
2010-08-24,3.29,3.52,3.29,3.33,16865,0
2010-08-25,3.3,3.42,3.29,3.42,15804,0
2010-08-26,3.42,3.43,3.33,3.34,17324,0
2010-08-27,3.38,3.54,3.38,3.52,31167,0
2010-08-30,3.52,3.52,3.28,3.3,34282,0
2010-08-31,3.3,3.39,3.26,3.35,35569,0
2010-09-01,3.39,3.46,3.35,3.44,22345,0
2010-09-02,3.5,3.53,3.43,3.44,15297,0
2010-09-03,3.46,3.51,3.41,3.45,26343,0
2010-09-07,3.43,3.47,3.31,3.31,16952,0
2010-09-08,3.31,3.46,3.31,3.37,5136,0
2010-09-09,3.42,3.42,3.33,3.35,32928,0
2010-09-10,3.36,3.49,3.26,3.35,25494,0
2010-09-13,3.37,3.49,3.34,3.41,25438,0
2010-09-14,3.42,3.49,3.41,3.46,18164,0
2010-09-15,3.46,3.5,3.42,3.44,21641,0
2010-09-16,3.43,3.45,3.32,3.43,22689,0
2010-09-17,3.45,3.45,3.35,3.4,53754,0
2010-09-20,3.42,3.45,3.41,3.45,21483,0
2010-09-21,3.45,3.45,3.32,3.39,13082,0
2010-09-22,3.37,3.45,3.33,3.36,12611,0
2010-09-23,3.33,3.36,3.27,3.28,15438,0
2010-09-24,3.32,3.45,3.32,3.45,24309,0
2010-09-27,3.45,3.45,3.34,3.36,10239,0
2010-09-28,3.38,3.44,3.36,3.44,10105,0
2010-09-29,3.43,3.44,3.29,3.44,24713,0
2010-09-30,3.44,3.77,3.38,3.75,82044,0
2010-10-01,3.77,3.77,3.52,3.56,36209,0
2010-10-04,3.56,3.56,3.35,3.37,27573,0
2010-10-05,3.33,3.55,3.33,3.55,20889,0
2010-10-06,3.53,3.56,3.47,3.52,21987,0
2010-10-07,3.54,3.54,3.44,3.45,17828,0
2010-10-08,3.46,3.6,3.46,3.58,56511,0
2010-10-11,3.56,3.56,3.43,3.45,22169,0
2010-10-12,3.44,3.5,3.44,3.45,33196,0
2010-10-13,3.45,3.49,3.38,3.44,29858,0
2010-10-14,3.44,3.47,3.4,3.43,23775,0
2010-10-15,3.48,3.48,3.35,3.41,38059,0
2010-10-18,3.41,3.49,3.35,3.48,23559,0
2010-10-19,3.48,3.51,3.27,3.37,35981,0
2010-10-20,3.4,3.44,3.38,3.41,10553,0
2010-10-21,3.43,3.46,3.37,3.39,16731,0
2010-10-22,3.42,3.42,3.33,3.35,21907,0
2010-10-25,3.35,3.4,3.33,3.35,15094,0
2010-10-26,3.32,3.42,3.31,3.36,18996,0
2010-10-27,3.34,3.35,3.27,3.31,11919,0
2010-10-28,3.34,3.34,3.26,3.26,6214,0
2010-10-29,3.26,3.39,3.26,3.38,15552,0
2010-11-01,3.37,3.46,3.26,3.26,25898,0
2010-11-02,3.3,3.46,3.3,3.44,14600,0
2010-11-03,3.44,3.45,3.36,3.43,9653,0
2010-11-04,3.43,3.5,3.43,3.47,74474,0
2010-11-05,3.45,3.47,3.35,3.47,12317,0
2010-11-08,3.47,3.55,3.45,3.49,54979,0
2010-11-09,3.49,3.49,3.45,3.47,15144,0
2010-11-10,3.47,3.49,3.26,3.48,36710,0
2010-11-11,3.44,3.59,3.4,3.44,11651,0
2010-11-12,3.41,3.47,3.41,3.45,5448,0
2010-11-15,3.46,3.49,3.44,3.45,14223,0
2010-11-16,3.41,3.47,3.33,3.4,21573,0
2010-11-17,3.35,3.46,3.34,3.46,11832,0
2010-11-18,3.49,3.5,3.4,3.41,45751,0
2010-11-19,3.42,3.5,3.32,3.49,459058,0
2010-11-22,3.46,3.57,3.41,3.49,12373,0
2010-11-23,3.46,3.46,3.29,3.29,42544,0
2010-11-24,3.3,3.43,3.25,3.3,39769,0
2010-11-26,3.38,3.43,3.27,3.35,13879,0
2010-11-29,3.34,3.44,3.27,3.32,74820,0
2010-11-30,3.33,3.48,3.29,3.45,83954,0
2010-12-01,3.48,3.48,3.3,3.34,58091,0
2010-12-02,3.35,3.5,3.35,3.5,27913,0
2010-12-03,3.47,3.6,3.45,3.6,29280,0
2010-12-06,3.58,3.64,3.58,3.61,20240,0
2010-12-07,3.64,3.64,3.52,3.57,28194,0
2010-12-08,3.56,3.68,3.56,3.68,26401,0
2010-12-09,3.7,3.74,3.66,3.73,38876,0
2010-12-10,3.74,3.78,3.67,3.76,28852,0
2010-12-13,3.75,3.75,3.65,3.69,16675,0
2010-12-14,3.69,3.75,3.65,3.71,10875,0
2010-12-15,3.7,3.76,3.67,3.69,39129,0
2010-12-16,3.69,3.78,3.69,3.73,41904,0
2010-12-17,3.74,3.79,3.66,3.76,27216,0
2010-12-20,3.77,3.8,3.7,3.75,30273,0
2010-12-21,3.78,3.8,3.67,3.76,20003,0
2010-12-22,3.75,3.78,3.65,3.76,298204,0
2010-12-23,3.63,3.78,3.63,3.74,52708,0
2010-12-27,3.7,3.72,3.61,3.69,23311,0
2010-12-28,3.66,3.69,3.53,3.66,24628,0
2010-12-29,3.7,3.82,3.69,3.77,62809,0
2010-12-30,3.77,3.87,3.74,3.83,13249,0
2010-12-31,3.79,3.89,3.78,3.84,22900,0
2011-01-03,3.86,3.88,3.84,3.86,18464,0
2011-01-04,3.88,3.93,3.85,3.9,39648,0
2011-01-05,3.88,3.93,3.87,3.92,69367,0
2011-01-06,3.92,4.17,3.81,4.16,102815,0
2011-01-07,4.15,4.54,4.15,4.46,135042,0
2011-01-10,4.45,4.61,4.4,4.55,59442,0
2011-01-11,4.55,4.7,4.5,4.55,56407,0
2011-01-12,4.6,4.74,4.6,4.69,50768,0
2011-01-13,4.73,4.75,4.32,4.53,159745,0
2011-01-14,4.53,4.66,4.47,4.64,32957,0
2011-01-18,4.61,4.61,4.3,4.35,97109,0
2011-01-19,4.4,4.43,4.11,4.21,91289,0
2011-01-20,4.18,4.27,4.09,4.15,83700,0
2011-01-21,4.19,4.19,4.1,4.12,30351,0
2011-01-24,4.13,4.26,4.13,4.23,18558,0
2011-01-25,4.2,4.31,4.2,4.27,14055,0
2011-01-26,4.29,4.39,4.19,4.39,13551,0
2011-01-27,4.39,4.46,4.31,4.35,19627,0
2011-01-28,4.37,4.37,4.25,4.25,22017,0
2011-01-31,4.24,4.32,4.19,4.32,26142,0
2011-02-01,4.32,4.39,4.27,4.32,22399,0
2011-02-02,4.3,4.38,4.15,4.35,19491,0
2011-02-03,4.36,4.52,4.3,4.5,38677,0
2011-02-04,4.44,4.47,4.32,4.34,37594,0
2011-02-07,4.3,4.37,4.3,4.34,12772,0
2011-02-08,4.34,4.34,4.28,4.33,19179,0
2011-02-09,4.29,4.29,4.18,4.22,27504,0
2011-02-10,4.18,4.24,4.11,4.2,25124,0
2011-02-11,4.16,4.3,4.07,4.3,17277,0
2011-02-14,4.26,4.3,4.23,4.25,10548,0
2011-02-15,4.22,4.27,4.2,4.23,68429,0
2011-02-16,4.25,4.27,4.19,4.27,67361,0
2011-02-18,4.27,4.27,4.2,4.25,28084,0
2011-02-22,4.17,4.22,4.15,4.17,19884,0
2011-02-23,4.15,4.18,4.1,4.14,61799,0
2011-02-24,4.1,4.16,4.04,4.15,32402,0
2011-02-25,4.15,4.28,4.12,4.25,334828,0
2011-02-28,4.27,4.34,4.24,4.29,11613,0
2011-03-01,4.28,4.29,4.17,4.21,612863,0
2011-03-02,4.27,4.28,4.2,4.25,29565,0
2011-03-03,4.27,4.34,4.24,4.29,44111,0
2011-03-04,4.22,4.22,4,4.07,151788,0
2011-03-07,4.07,4.1,4.01,4.04,21990,0
2011-03-08,4.1,4.26,4.06,4.26,22255,0
2011-03-09,4.17,4.28,4.15,4.18,20265,0
2011-03-10,4.12,4.12,4,4.08,33246,0
2011-03-11,4.08,4.14,4.08,4.11,23572,0
2011-03-14,4.05,4.1,4,4.01,32452,0
2011-03-15,4.03,4.03,3.96,3.97,29443,0
2011-03-16,3.94,3.95,3.85,3.91,38655,0
2011-03-17,3.96,3.97,3.77,3.96,12046,0
2011-03-18,3.98,3.98,3.85,3.96,50347,0
2011-03-21,3.95,4.01,3.95,4,19253,0
2011-03-22,3.94,4.01,3.91,3.96,19593,0
2011-03-23,3.94,3.99,3.89,3.99,10283,0
2011-03-24,3.96,3.99,3.94,3.99,12602,0
2011-03-25,3.94,3.99,3.94,3.97,38450,0
2011-03-28,3.99,4.03,3.99,4.02,68480,0
2011-03-29,4.02,4.25,4.02,4.23,24843,0
2011-03-30,4.23,4.24,4.21,4.23,13680,0
2011-03-31,4.23,4.23,4.18,4.2,20110,0
2011-04-01,4.23,4.25,4.18,4.25,11579,0
2011-04-04,4.25,4.28,4.22,4.27,11219,0
2011-04-05,4.27,4.28,4.23,4.24,35560,0
2011-04-06,4.27,4.3,4.16,4.29,21018,0
2011-04-07,4.25,4.26,4.22,4.25,6876,0
2011-04-08,4.29,4.29,4.16,4.23,7387,0
2011-04-11,4.23,4.26,3.84,4.23,9190,0
2011-04-12,4.17,4.26,4.17,4.25,18763,0
2011-04-13,4.25,4.46,4.23,4.32,47769,0
2011-04-14,4.26,4.48,4.26,4.29,28758,0
2011-04-15,4.3,4.4,4.3,4.39,19499,0
2011-04-18,4.3,4.33,4.21,4.31,6835,0
2011-04-19,4.33,4.33,4.25,4.31,10133,0
2011-04-20,4.31,4.41,4.3,4.37,14945,0
2011-04-21,4.34,4.37,4.31,4.34,3402,0
2011-04-25,4.21,4.33,4.21,4.3,5879,0
2011-04-26,4.3,4.48,4.3,4.4,25575,0
2011-04-27,4.43,4.44,4.38,4.4,3881,0
2011-04-28,4.38,4.45,4.34,4.45,8473,0
2011-04-29,4.45,4.5,4.34,4.48,27187,0
2011-05-02,4.44,4.51,4.41,4.41,6707,0
2011-05-03,4.41,4.43,4.08,4.34,13464,0
2011-05-04,4.33,4.33,4.16,4.19,19252,0
2011-05-05,4.15,4.22,4.02,4.17,15267,0
2011-05-06,4.21,4.25,4.1,4.1,8668,0
2011-05-09,4.09,4.16,4.09,4.11,12669,0
2011-05-10,4.45,4.52,4.27,4.38,20263,0
2011-05-11,4.35,4.41,4.3,4.32,158483,0
2011-05-12,4.29,4.36,4.14,4.21,103856,0
2011-05-13,4.22,4.35,4.14,4.2,33595,0
2011-05-16,4.2,4.26,4.19,4.19,54059,0
2011-05-17,4.2,4.45,4.2,4.28,19985,0
2011-05-18,4.31,4.39,4.28,4.35,24011,0
2011-05-19,4.35,4.48,4.16,4.39,14911,0
2011-05-20,4.48,4.48,4.21,4.21,21336,0
2011-05-23,4.24,4.31,4.14,4.25,15665,0
2011-05-24,4.25,4.3,4.24,4.24,21220,0
2011-05-25,4.26,4.3,4.25,4.28,11834,0
2011-05-26,4.26,4.3,4.25,4.29,17458,0
2011-05-27,4.29,4.3,4.28,4.3,16389,0
2011-05-31,4.3,4.35,4.26,4.31,118203,0
2011-06-01,4.32,4.32,4.21,4.27,118365,0
2011-06-02,4.32,4.33,4.23,4.23,246050,0
2011-06-03,4.23,4.27,4.2,4.21,59729,0
2011-06-06,4.2,4.25,4.16,4.2,20873,0
2011-06-07,4.24,4.25,4.2,4.21,25942,0
2011-06-08,4.19,4.24,4.13,4.18,13817,0
2011-06-09,4.21,4.27,4.15,4.27,14399,0
2011-06-10,4.23,4.27,4.2,4.21,16978,0
2011-06-13,4.23,4.29,4.22,4.22,24060,0
2011-06-14,4.27,4.27,4.15,4.2,14397,0
2011-06-15,4.16,4.27,4.13,4.2,34354,0
2011-06-16,4.26,4.26,4.19,4.19,33352,0
2011-06-17,4.21,4.22,4.14,4.2,33772,0
2011-06-20,4.18,4.23,4.14,4.2,11641,0
2011-06-21,4.22,4.23,4.15,4.2,18848,0
2011-06-22,4.18,4.22,4.05,4.17,17364,0
2011-06-23,4.08,4.14,4.03,4.08,21098,0
2011-06-24,4.09,4.23,4.01,4.22,562022,0
2011-06-27,4.19,4.2,4.07,4.19,26415,0
2011-06-28,4.2,4.2,4.04,4.19,23431,0
2011-06-29,4.17,4.2,4.02,4.11,14336,0
2011-06-30,4.11,4.11,3.99,4.1,20158,0
2011-07-01,4.11,4.14,4.1,4.13,24679,0
2011-07-05,4.01,4.15,4.01,4.1,10382,0
2011-07-06,4.11,4.16,4.1,4.11,48255,0
2011-07-07,4.11,4.11,4,4.09,28351,0
2011-07-08,4.03,4.1,4.03,4.09,7511,0
2011-07-11,4.06,4.06,4.01,4.02,8054,0
2011-07-12,3.86,4.14,3.84,4.1,34744,0
2011-07-13,4.07,4.16,4.07,4.15,13305,0
2011-07-14,4.11,4.14,4.1,4.1,6697,0
2011-07-15,4.02,4.14,4.02,4.13,21566,0
2011-07-18,4.14,4.14,4.1,4.11,5980,0
2011-07-19,4.13,4.14,4.05,4.13,11856,0
2011-07-20,4.13,4.13,4.08,4.08,4095,0
2011-07-21,4.11,4.12,4,4.08,13812,0
2011-07-22,4.06,4.16,4.05,4.15,30834,0
2011-07-25,4.12,4.12,3.99,3.99,11268,0
2011-07-26,3.98,4,3.96,3.97,5106,0
2011-07-27,3.95,3.98,3.91,3.96,33681,0
2011-07-28,3.95,3.98,3.91,3.95,20918,0
2011-07-29,3.82,4.02,3.82,4.02,5198,0
2011-08-01,4.04,4.04,3.8,3.96,20641,0
2011-08-02,3.97,4.04,3.86,3.86,17310,0
2011-08-03,3.85,4.05,3.81,3.96,31114,0
2011-08-04,3.88,3.91,3.85,3.86,41176,0
2011-08-05,3.75,4.05,3.75,3.97,31799,0
2011-08-08,3.9,4,3.69,3.72,39967,0
2011-08-09,3.58,3.92,3.51,3.92,30709,0
2011-08-10,3.97,3.98,3.52,3.62,26299,0
2011-08-11,3.45,3.64,3.38,3.55,35943,0
2011-08-12,3.56,3.56,3.34,3.42,21626,0
2011-08-15,3.5,3.5,3.44,3.45,10155,0
2011-08-16,3.4,3.43,3.35,3.35,21765,0
2011-08-17,3.33,3.34,3.22,3.25,12434,0
2011-08-18,3.08,3.17,3,3,43832,0
2011-08-19,3.02,3.14,2.99,3.03,25453,0
2011-08-22,3.11,3.18,2.75,2.89,44705,0
2011-08-23,2.8,3.07,2.8,3.06,34563,0
2011-08-24,3.03,3.21,3.03,3.2,15526,0
2011-08-25,3.11,3.21,3,3.05,20141,0
2011-08-26,3.1,3.17,3.04,3.15,10592,0
2011-08-29,3.16,3.22,3.16,3.21,19666,0
2011-08-30,3.18,3.28,3.13,3.27,19940,0
2011-08-31,3.25,3.36,3.19,3.23,19259,0
2011-09-01,3.35,3.36,3.12,3.2,30198,0
2011-09-02,3.01,3.5,3.01,3.13,35072,0
2011-09-06,2.96,3.45,2.96,3.3,13000,0
2011-09-07,3.34,3.37,3.28,3.3,54886,0
2011-09-08,3.3,3.34,3.15,3.18,25725,0
2011-09-09,3.16,3.37,3.14,3.2,28055,0
2011-09-12,3.15,3.44,3.15,3.27,10617,0
2011-09-13,3.42,3.73,3.31,3.55,18233,0
2011-09-14,3.57,3.61,3.33,3.49,19781,0
2011-09-15,3.44,3.58,3.44,3.58,20550,0
2011-09-16,3.6,3.71,3.32,3.34,49336,0
2011-09-19,3.45,3.64,3.33,3.36,14483,0
2011-09-20,3.43,3.49,3.36,3.36,13719,0
2011-09-21,3.38,3.5,3.33,3.33,20146,0
2011-09-22,3.42,3.46,3.26,3.35,27123,0
2011-09-23,3.35,3.47,3.35,3.35,20611,0
2011-09-26,3.14,3.61,3.14,3.52,12992,0
2011-09-27,3.58,3.59,3.42,3.57,29627,0
2011-09-28,3.55,3.6,3.4,3.41,33183,0
2011-09-29,3.48,3.75,3.48,3.74,39457,0
2011-09-30,3.69,3.99,3.63,3.73,67879,0
2011-10-03,3.67,3.75,3.38,3.39,89932,0
2011-10-04,3.48,3.71,3.41,3.7,36371,0
2011-10-05,3.7,3.81,3.64,3.78,26409,0
2011-10-06,3.78,3.93,3.78,3.9,36017,0
2011-10-07,3.91,3.98,3.63,3.7,40834,0
2011-10-10,3.93,4.11,3.68,4.1,29740,0
2011-10-11,4,4.09,4,4.09,13820,0
2011-10-12,4.07,4.15,4.01,4.15,31528,0
2011-10-13,4.24,4.24,4.05,4.18,16298,0
2011-10-14,4.21,4.25,4.07,4.24,16360,0
2011-10-17,4.19,4.19,4.04,4.07,20075,0
2011-10-18,4.13,4.43,4.12,4.36,31489,0
2011-10-19,4.15,4.36,4.06,4.06,16117,0
2011-10-20,4.1,4.12,4.02,4.04,7617,0
2011-10-21,4.19,4.49,4.12,4.49,30025,0
2011-10-24,4.49,4.5,4.25,4.5,97412,0
2011-10-25,4.24,4.52,4.21,4.35,18328,0
2011-10-26,4.42,4.52,4.38,4.49,24259,0
2011-10-27,4.57,4.64,4.45,4.64,58145,0
2011-10-28,4.48,4.64,4.48,4.64,17103,0
2011-10-31,4.69,4.69,4.36,4.4,12175,0
2011-11-01,4.25,4.31,3.97,4.03,25605,0
2011-11-02,4.14,4.14,4.02,4.08,19302,0
2011-11-03,3.92,4.08,3.92,4,29237,0
2011-11-04,3.95,4.28,3.73,3.79,15772,0
2011-11-07,3.79,3.8,3.63,3.77,17155,0
2011-11-08,3.79,4.06,3.71,3.97,16725,0
2011-11-09,3.83,3.9,3.63,3.63,35249,0
2011-11-10,3.7,3.75,3.65,3.69,23501,0
2011-11-11,3.65,3.95,3.62,3.94,38852,0
2011-11-14,3.91,3.91,3.66,3.82,32998,0
2011-11-15,3.75,3.95,3.67,3.89,14725,0
2011-11-16,3.73,3.85,3.68,3.72,29858,0
2011-11-17,3.74,3.88,3.64,3.71,28312,0
2011-11-18,3.76,3.82,3.63,3.64,26923,0
2011-11-21,3.72,3.74,3.55,3.56,29545,0
2011-11-22,3.58,3.68,3.52,3.54,24737,0
2011-11-23,3.52,3.52,3.4,3.4,41370,0
2011-11-25,3.38,3.59,3.37,3.4,18926,0
2011-11-28,3.52,3.73,3.51,3.68,53613,0
2011-11-29,3.67,3.79,3.67,3.77,20027,0
2011-11-30,3.79,3.9,3.69,3.72,263890,0
2011-12-01,3.85,3.9,3.73,3.73,31997,0
2011-12-02,3.83,3.84,3.73,3.79,18833,0
2011-12-05,3.78,4.02,3.75,4.02,19740,0
2011-12-06,3.92,4.07,3.92,4.03,10190,0
2011-12-07,3.81,4.02,3.81,3.93,30293,0
2011-12-08,3.91,3.96,3.81,3.82,24982,0
2011-12-09,3.86,4.09,3.84,4.07,30389,0
2011-12-12,4,4.06,3.92,4.02,25983,0
2011-12-13,4.05,4.19,3.85,3.87,33037,0
2011-12-14,3.83,4.28,3.83,4.26,32416,0
2011-12-15,4.28,4.28,4.04,4.12,16204,0
2011-12-16,4.16,4.22,4.05,4.1,49938,0
2011-12-19,4.11,4.17,3.97,3.99,89942,0
2011-12-20,4.1,4.4,4,4.38,87807,0
2011-12-21,4.35,4.36,4.07,4.17,60064,0
2011-12-22,4.24,4.24,4.11,4.24,13178,0
2011-12-23,4.28,4.28,4.2,4.24,7094,0
2011-12-27,4.21,4.44,4.15,4.33,19457,0
2011-12-28,4.31,4.31,4.15,4.29,34377,0
2011-12-29,4.35,4.48,4.29,4.47,25643,0
2011-12-30,4.45,4.45,4.31,4.43,12250,0
2012-01-03,4.54,4.55,4.32,4.49,14173,0
2012-01-04,4.5,4.5,4.33,4.33,7380,0
2012-01-05,4.28,4.5,4.28,4.48,11975,0
2012-01-06,4.31,4.42,4.27,4.27,21947,0
2012-01-09,4.12,4.27,4.12,4.25,19529,0
2012-01-10,4.31,4.33,4.24,4.31,19821,0
2012-01-11,4.29,4.41,4.27,4.41,13398,0
2012-01-12,4.44,4.49,4.21,4.46,10798,0
2012-01-13,4.36,4.47,4.29,4.42,27056,0
2012-01-17,4.45,4.64,4.45,4.56,56329,0
2012-01-18,4.53,4.55,4.4,4.55,15932,0
2012-01-19,4.55,4.55,4.4,4.49,34660,0
2012-01-20,4.47,4.52,4.47,4.52,8708,0
2012-01-23,4.35,4.52,4.35,4.43,8011,0
2012-01-24,4.41,4.49,4.29,4.41,16713,0
2012-01-25,4.41,4.47,4.35,4.47,5198,0
2012-01-26,4.49,4.49,4.3,4.47,19387,0
2012-01-27,4.3,4.47,4.25,4.47,12033,0
2012-01-30,4.38,4.4,4.32,4.32,8082,0
2012-01-31,4.37,4.45,4.36,4.44,22975,0
2012-02-01,4.41,4.42,4.3,4.39,67400,0
2012-02-02,4.37,5.47,4.37,5.39,81010,0
2012-02-03,5.5,6.4,5.5,6.24,172409,0
2012-02-06,6.02,6.22,6,6.08,73467,0
2012-02-07,6,6.3,6,6.2,37988,0
2012-02-08,6.32,6.83,6.15,6.83,110548,0
2012-02-09,6.83,6.84,6.32,6.55,56702,0
2012-02-10,6.5,6.6,6.44,6.49,25630,0
2012-02-13,6.53,6.53,6.34,6.46,34907,0
2012-02-14,6.41,6.79,6.4,6.76,21922,0
2012-02-15,6.67,6.7,6.64,6.66,22879,0
2012-02-16,6.22,6.83,6.22,6.83,50460,0
2012-02-17,6.85,6.95,6.75,6.88,62844,0
2012-02-21,6.9,6.93,6.76,6.79,36220,0
2012-02-22,6.63,6.83,6.45,6.75,42100,0
2012-02-23,6.8,6.83,6.58,6.83,28288,0
2012-02-24,6.83,6.93,6.51,6.81,39873,0
2012-02-27,6.77,7.23,6.7,7.08,45709,0
2012-02-28,7.08,7.24,7.02,7.13,30859,0
2012-02-29,7.09,7.35,7.08,7.3,74779,0
2012-03-01,7.35,7.45,7.14,7.28,69660,0
2012-03-02,7.25,7.39,6.9,7.02,48630,0
2012-03-05,6.99,7.24,6.93,7.12,75101,0
2012-03-06,6.9,7.23,6.9,7.1,26435,0
2012-03-07,7.16,7.35,7.11,7.35,32824,0
2012-03-08,7.52,7.52,7.26,7.42,31991,0
2012-03-09,7.4,7.46,7.34,7.39,58423,0
2012-03-12,7.39,7.46,7.35,7.39,44045,0
2012-03-13,7.47,7.59,7.39,7.58,62794,0
2012-03-14,7.65,7.65,7.46,7.48,64754,0
2012-03-15,7.52,7.65,7.46,7.61,38505,0
2012-03-16,7.5,7.63,7.49,7.61,103819,0
2012-03-19,7.51,7.77,7.51,7.64,53524,0
2012-03-20,7.61,7.67,7.39,7.6,55378,0
2012-03-21,7.6,7.69,7.52,7.59,27196,0
2012-03-22,7.61,7.61,7.25,7.49,40321,0
2012-03-23,7.46,7.49,7.37,7.45,43401,0
2012-03-26,7.49,7.67,7.43,7.62,59950,0
2012-03-27,7.62,7.75,7.3,7.58,40372,0
2012-03-28,7.64,7.65,7.47,7.63,29606,0
2012-03-29,7.6,7.69,7.53,7.59,27403,0
2012-03-30,7.56,7.66,7.37,7.45,52713,0
2012-04-02,7.28,7.69,7.28,7.69,49563,0
2012-04-03,7.72,7.9,7.69,7.87,111347,0
2012-04-04,7.85,7.89,7.79,7.89,76973,0
2012-04-05,8,8.4,8,8.31,90290,0
2012-04-09,8.2,8.28,8.03,8.25,106975,0
2012-04-10,8.25,8.41,7.88,8.05,99420,0
2012-04-11,8.12,8.26,8,8.22,104713,0
2012-04-12,8.25,8.37,8.21,8.26,83037,0
2012-04-13,8.26,8.28,8,8.25,56015,0
2012-04-16,8.25,8.28,8.19,8.25,78399,0
2012-04-17,8.25,8.3,8.24,8.26,52133,0
2012-04-18,8.26,8.3,8.23,8.25,108597,0
2012-04-19,8.25,8.27,8.13,8.25,53757,0
2012-04-20,8.27,8.28,8.25,8.28,99581,0
2012-04-23,8.26,8.39,8.21,8.22,265170,0
2012-04-24,8.26,8.26,7.79,8.22,95596,0
2012-04-25,8.12,8.4,8.03,8.38,55517,0
2012-04-26,8.39,8.49,8.33,8.44,60022,0
2012-04-27,8.44,8.5,8.4,8.44,80403,0
2012-04-30,8.46,8.46,8.27,8.32,57419,0
2012-05-01,8.3,8.3,7.61,8.23,103337,0
2012-05-02,8.1,8.2,7.83,8.17,84849,0
2012-05-03,8.17,8.17,7.47,7.9,67948,0
2012-05-04,7.84,8.15,7.61,7.83,61645,0
2012-05-07,7.83,7.84,7.15,7.74,67913,0
2012-05-08,7.64,7.88,7.32,7.57,70123,0
2012-05-09,7.47,7.73,7.2,7.63,31191,0
2012-05-10,7.65,8.14,7.45,8.04,50791,0
2012-05-11,8,8.14,8,8.11,61558,0
2012-05-14,8.05,8.15,7.89,7.92,28490,0
2012-05-15,7.93,8.12,7.87,7.89,34468,0
2012-05-16,7.95,8.09,7.93,8.03,75094,0
2012-05-17,8.02,8.12,7.87,7.92,131183,0
2012-05-18,7.91,8.07,7.91,8,102617,0
2012-05-21,8.05,8.09,8.01,8.04,27522,0
2012-05-22,8.06,8.09,7.57,7.63,29103,0
2012-05-23,7.6,7.83,7.53,7.76,47651,0
2012-05-24,7.76,7.82,7.6,7.82,38811,0
2012-05-25,7.8,7.85,7.66,7.71,28845,0
2012-05-29,7.74,7.92,7.53,7.66,25123,0
2012-05-30,7.6,7.6,7.2,7.31,48231,0
2012-05-31,7.29,7.47,7.1,7.33,105966,0
2012-06-01,7.21,7.21,6.03,6.94,70769,0
2012-06-04,6.94,7,6.85,6.9,29499,0
2012-06-05,6.85,7.08,6.57,7.08,103064,0
2012-06-06,7.13,7.19,7.02,7.16,16523,0
2012-06-07,7.2,7.22,7.07,7.19,63542,0
2012-06-08,7.14,7.24,7,7.22,35922,0
2012-06-11,7.25,7.25,6.85,7.01,53253,0
2012-06-12,7.01,7.03,6.89,7.01,46058,0
2012-06-13,6.98,7.22,6.88,6.93,49768,0
2012-06-14,6.91,7.08,6.9,7,18436,0
2012-06-15,6.99,7.12,6.95,7.11,39934,0
2012-06-18,7.08,7.08,6.82,6.92,30823,0
2012-06-19,6.92,7.06,6.83,7,98424,0
2012-06-20,7.01,7.08,6.84,6.94,27690,0
2012-06-21,6.94,6.94,6.65,6.73,58185,0
2012-06-22,6.74,7.1,6.74,7.1,189973,0
2012-06-25,6.98,6.98,6.69,6.88,30065,0
2012-06-26,6.89,7.06,6.78,7.02,13391,0
2012-06-27,7.07,7.16,6.93,7.09,18734,0
2012-06-28,7.06,7.06,6.6,6.76,43383,0
2012-06-29,6.91,7.13,6.75,7.03,34545,0
2012-07-02,6.95,7.05,6.81,6.9,52417,0
2012-07-03,6.94,7.05,6.85,6.9,11089,0
2012-07-05,7,7.1,6.79,6.95,32990,0
2012-07-06,5.73,5.73,4.96,5.23,566215,0
2012-07-09,5.26,5.31,5.03,5.22,68545,0
2012-07-10,5.22,5.25,5.07,5.07,60487,0
2012-07-11,5.11,5.16,4.99,5.05,28655,0
2012-07-12,5.03,5.03,4.95,4.99,56258,0
2012-07-13,4.98,5.19,4.97,5,187338,0
2012-07-16,5.07,5.12,4.95,5,57400,0
2012-07-17,5,5.05,4.86,4.89,39873,0
2012-07-18,4.89,4.9,4.69,4.71,64267,0
2012-07-19,4.76,4.76,4.39,4.45,175151,0
2012-07-20,4.4,4.5,4.34,4.37,86553,0
2012-07-23,4.31,4.33,4.18,4.21,48140,0
2012-07-24,4.17,4.29,4.06,4.08,36074,0
2012-07-25,4.13,4.13,3.99,4.03,29285,0
2012-07-26,4.08,4.16,4.02,4.07,40407,0
2012-07-27,4.12,4.24,4.02,4.06,75177,0
2012-07-30,4.06,4.12,4.05,4.07,54385,0
2012-07-31,4.05,4.115,4.02,4.04,26180,0
2012-08-01,4.07,4.07,3.88,3.88,41177,0
2012-08-02,3.85,3.965,3.78,3.92,57590,0
2012-08-03,3.97,4.44,3.97,4.32,29154,0
2012-08-06,4.32,4.5,4.21,4.26,56810,0
2012-08-07,4.28,4.28,4.05,4.1,75809,0
2012-08-08,4.09,4.3,4.05,4.13,44540,0
2012-08-09,4.13,4.15,4.05,4.08,45499,0
2012-08-10,4.06,4.17,4.04,4.05,25979,0
2012-08-13,4.05,4.085,3.9,4.01,157678,0
2012-08-14,4.05,4.05,3.98,4,64428,0
2012-08-15,4.01,4.2,4.01,4.13,63100,0
2012-08-16,4.2,4.23,4.14,4.2,56162,0
2012-08-17,4.18,4.4,4.18,4.3,21111,0
2012-08-20,4.3,4.42,4.2692,4.35,21012,0
2012-08-21,4.38,4.5,4.3,4.33,23302,0
2012-08-22,4.36,4.49,4.36,4.37,32181,0
2012-08-23,4.38,4.53,4.38,4.47,15393,0
2012-08-24,4.45,4.62,4.45,4.58,17723,0
2012-08-27,4.58,4.68,4.51,4.58,21390,0
2012-08-28,4.56,4.75,4.53,4.74,37828,0
2012-08-29,4.77,4.85,4.7,4.83,27495,0
2012-08-30,4.8,5.21,4.8,4.98,44150,0
2012-08-31,5.05,5.1,4.76,4.77,42584,0
2012-09-04,4.75,4.75,4.48,4.52,61981,0
2012-09-05,4.53,4.57,4.4,4.43,46189,0
2012-09-06,4.47,4.485,4.4,4.44,42519,0
2012-09-07,4.45,4.46,4.27,4.31,39364,0
2012-09-10,4.3,4.34,4.23,4.3,42944,0
2012-09-11,4.3,4.45,4.3,4.39,18170,0
2012-09-12,4.46,4.7,4.27,4.45,48394,0
2012-09-13,4.47,4.6,4.34,4.4,48155,0
2012-09-14,4.39,4.5,4.32,4.46,40613,0
2012-09-17,4.42,4.52,4.42,4.5,41600,0
2012-09-18,4.48,4.65,4.45,4.65,138825,0
2012-09-19,4.64,4.76,4.64,4.65,67179,0
2012-09-20,4.6,4.75,4.59,4.63,87031,0
2012-09-21,4.65,4.7,4.49,4.49,267063,0
2012-09-24,4.5,4.75,4.45,4.6,51486,0
2012-09-25,4.65,4.75,4.5,4.53,69791,0
2012-09-26,5.1,5.45,4.67,4.72,734791,0
2012-09-27,4.72,5.05,4.68,5.05,127775,0
2012-09-28,5.05,5.35,5.02,5.03,152557,0
2012-10-01,5.12,5.25,5.02,5.2,139038,0
2012-10-02,5.21,5.48,5.2,5.48,234986,0
2012-10-03,5.47,5.5799,5.4,5.48,85435,0
2012-10-04,5.48,5.59,5.4,5.56,48371,0
2012-10-05,5.57,5.63,5.42,5.49,58136,0
2012-10-08,5.46,5.5,5.4,5.43,43858,0
2012-10-09,5.38,5.51,5.38,5.49,71377,0
2012-10-10,5.49,5.49,5.38,5.41,44489,0
2012-10-11,5.47,6.14,5.45,6.03,444358,0
2012-10-12,6.05,6.19,6.01,6.07,259334,0
2012-10-15,6.17,6.25,5.71,5.8,210248,0
2012-10-16,5.82,5.92,5.7517,5.86,102378,0
2012-10-17,5.89,6.05,5.71,5.85,118572,0
2012-10-18,5.83,6.03,5.68,5.75,120128,0
2012-10-19,5.69,5.74,5.3701,5.45,197636,0
2012-10-22,5.5,5.5,5.28,5.32,109758,0
2012-10-23,5.26,5.35,5.12,5.25,68906,0
2012-10-24,5.29,5.48,5.28,5.43,71595,0
2012-10-25,5.5,5.53,5.04,5.44,46852,0
2012-10-26,5.42,5.5,5.27,5.27,32594,0
2012-10-31,5.21,5.29,4.84,4.99,87439,0
2012-11-01,5.01,5.14,4.82,5,116532,0
2012-11-02,5.1,5.24,4.95,4.98,47694,0
2012-11-05,4.99,5.1,4.91,5,140134,0
2012-11-06,5.07,5.17,4.92,4.97,61587,0
2012-11-07,4.97,5.24,4.79,4.8,53470,0
2012-11-08,4.82,5.09,4.66,4.98,73539,0
2012-11-09,4.85,5.2,4.85,5.02,124554,0
2012-11-12,5.032,5.05,4.8899,5.01,48056,0
2012-11-13,5,5.11,4.8,4.99,75365,0
2012-11-14,5,5.06,4.83,4.85,37913,0
2012-11-15,4.84,4.92,4.72,4.79,69429,0
2012-11-16,4.79,4.8,4.41,4.48,200800,0
2012-11-19,4.53,4.8,4.52,4.76,92500,0
2012-11-20,4.75,4.86,4.73,4.76,49764,0
2012-11-21,4.841,4.9499,4.79,4.88,44216,0
2012-11-23,4.8,5.02,4.8,4.97,35012,0
2012-11-26,4.98,5,4.86,4.94,46839,0
2012-11-27,4.94,5.05,4.9,4.91,59440,0
2012-11-28,4.9,5.17,4.84,4.99,75823,0
2012-11-29,5.04,5.1596,4.99,5.1,85535,0
2012-11-30,5.09,5.25,5.06,5.24,77138,0
2012-12-03,5,5.12,4.76,4.82,219714,0
2012-12-04,4.82,4.87,4.54,4.64,158328,0
2012-12-05,4.63,4.75,4.63,4.71,37088,0
2012-12-06,4.72,4.73,4.59,4.7,62210,0
2012-12-07,4.72,4.79,4.59,4.64,107427,0
2012-12-10,4.66,4.72,4.56,4.66,150684,0
2012-12-11,4.74,4.97,4.69,4.97,93470,0
2012-12-12,5.44,5.5,5.05,5.07,566894,0
2012-12-13,5.08,5.09,4.8,4.93,145293,0
2012-12-14,4.91,5.1,4.91,5.02,43902,0
2012-12-17,5.06,5.06,4.88,4.94,99868,0
2012-12-18,4.97,5.05,4.86,4.94,128569,0
2012-12-19,4.97,5.07,4.91,5.05,54483,0
2012-12-20,5.07,5.17,5.005,5.16,49569,0
2012-12-21,5.12,5.2,4.91,5.18,162565,0
2012-12-24,5.14,5.14,4.97,4.97,34531,0
2012-12-26,4.95,5.04,4.86,4.88,47426,0
2012-12-27,4.89,4.99,4.77,4.87,57191,0
2012-12-28,4.86,4.95,4.77,4.78,53887,0
2012-12-31,4.74,4.95,4.74,4.9,120275,0
2013-01-02,4.99,5.05,4.94,4.94,103264,0
2013-01-03,4.92,5.06,4.92,5.04,66422,0
2013-01-04,5.04,5.06,4.83,4.97,71639,0
2013-01-07,4.95,5,4.88,4.96,57012,0
2013-01-08,4.94,5.04,4.94,4.96,120894,0
2013-01-09,5,5.1,4.98,5.06,76958,0
2013-01-10,5.07,5.21,5.0001,5.16,158072,0
2013-01-11,5.14,5.22,5.051,5.1,115942,0
2013-01-14,5.07,5.19,4.99,5.17,23939,0
2013-01-15,5.13,5.155,5.05,5.08,81221,0
2013-01-16,5.13,5.33,5.1,5.25,93537,0
2013-01-17,5.21,5.35,5.21,5.28,55254,0
2013-01-18,5.26,5.45,5.26,5.38,81134,0
2013-01-22,5.35,5.35,5.119,5.21,99712,0
2013-01-23,5.28,5.47,5.22,5.35,80372,0
2013-01-24,5.33,5.36,5.18,5.22,136276,0
2013-01-25,5.22,5.34,4.97,5.23,279690,0
2013-01-28,5.23,5.32,5.163,5.22,62528,0
2013-01-29,5.21,5.32,5.195,5.27,71012,0
2013-01-30,5.25,5.33,5.21,5.24,73367,0
2013-01-31,5.23,5.32,5.19,5.19,94065,0
2013-02-01,5.27,5.3,5.19,5.25,89450,0
2013-02-04,5.33,5.34,5.19,5.2,133506,0
2013-02-05,5.24,5.35,5.21,5.32,65083,0
2013-02-06,5.35,5.42,5.1,5.16,195728,0
2013-02-07,5.21,5.27,5.14,5.22,94946,0
2013-02-08,5.24,5.36,5.21,5.28,52169,0
2013-02-11,5.29,5.29,5.2,5.26,67746,0
2013-02-12,5.25,5.26,5.1505,5.24,51478,0
2013-02-13,5.24,5.3,5.18,5.21,49574,0
2013-02-14,5.19,5.3,5.1,5.15,39587,0
2013-02-15,5.2199,5.2199,5.1,5.15,65781,0
2013-02-19,5.15,5.26,5.1,5.2,98756,0
2013-02-20,5.21,5.312,5.16,5.21,92396,0
2013-02-21,5.21,5.28,5.12,5.2,46927,0
2013-02-22,5.23,5.23,5.13,5.2,54268,0
2013-02-25,5.21,5.24,5.1,5.11,59624,0
2013-02-26,5.13,5.22,5.1,5.15,98578,0
2013-02-27,5.14,5.25,5.12,5.15,88263,0
2013-02-28,5.15,5.15,5.07,5.11,46986,0
2013-03-01,5.05,5.19,5.05,5.19,49238,0
2013-03-04,5.14,5.15,4.98,5.14,183261,0
2013-03-05,5.15,5.15,5.06,5.14,65378,0
2013-03-06,5.11,5.15,5.06,5.1,70371,0
2013-03-07,5.09,5.13,4.8,4.9,275537,0
2013-03-08,4.91,4.93,4.81,4.93,88396,0
2013-03-11,4.93,4.9499,4.61,4.77,183671,0
2013-03-12,4.74,4.85,4.55,4.82,198854,0
2013-03-13,4.82,5.05,4.76,4.95,197800,0
2013-03-14,5.25,5.25,5,5.19,288768,0
2013-03-15,5.18,5.23,5,5.21,252300,0
2013-03-18,5.14,5.42,5.09,5.38,212499,0
2013-03-19,5.54,5.8,5.49,5.7,426214,0
2013-03-20,5.65,5.8999,5.61,5.85,291284,0
2013-03-21,5.85,5.95,5.64,5.78,193745,0
2013-03-22,5.77,6.02,5.76,5.88,275326,0
2013-03-25,5.95,6.19,5.84,6.16,322429,0
2013-03-26,6.19,6.48,6.19,6.46,324431,0
2013-03-27,6.48,6.5,6.35,6.41,102763,0
2013-03-28,6.48,6.57,6.45,6.54,158249,0
2013-04-01,6.59,6.62,6.1,6.14,303447,0
2013-04-02,6.16,6.48,6.16,6.33,177460,0
2013-04-03,6.58,6.879,6.511,6.83,370300,0
2013-04-04,6.89,6.9,6.36,6.72,208682,0
2013-04-05,6.69,6.84,6.545,6.8,137796,0
2013-04-08,6.81,6.82,6.5,6.78,144729,0
2013-04-09,6.75,6.86,6.7,6.8,160161,0
2013-04-10,6.8,7,6.69,6.9,166408,0
2013-04-11,6.9,6.95,6.85,6.93,88884,0
2013-04-12,6.91,6.96,6.84,6.93,171759,0
2013-04-15,6.94,6.94,6.7501,6.87,252296,0
2013-04-16,6.89,6.94,6.73,6.93,290547,0
2013-04-17,6.85,6.94,6.75,6.88,115354,0
2013-04-18,6.89,6.94,6.7499,6.75,176690,0
2013-04-19,6.76,6.93,6.731,6.76,163600,0
2013-04-22,6.86,6.92,6.682,6.82,160094,0
2013-04-23,7.09,8.55,7.02,8.46,1336532,0
2013-04-24,8.43,10.18,8.28,9.87,1524654,0
2013-04-25,9.79,9.93,9.37,9.75,644173,0
2013-04-26,9.85,9.95,9.4,9.49,296109,0
2013-04-29,9.3,9.84,9.13,9.38,485011,0
2013-04-30,9.38,9.75,9.29,9.51,333688,0
2013-05-01,9.46,9.6,8.92,9.01,244056,0
2013-05-02,9.2,9.2,8.49,8.78,268455,0
2013-05-03,9.08,9.28,8.86,8.96,159020,0
2013-05-06,8.89,8.98,8.38,8.55,257508,0
2013-05-07,8.692,9.089,8.58,9,263022,0
2013-05-08,8.81,9.4899,8.8,9.44,416616,0
2013-05-09,9.43,9.43,8.97,9.08,290890,0
2013-05-10,9.2,9.44,8.7,9.36,318873,0
2013-05-13,9.29,9.93,8.8701,9.71,472980,0
2013-05-14,9.72,10.475,9.72,10.04,461274,0
2013-05-15,10.1,10.1,9.5,9.82,240816,0
2013-05-16,9.83,9.84,9.34,9.42,285970,0
2013-05-17,9.46,9.66,8.79,9.46,1329144,0
2013-05-20,9.62,9.66,9.26,9.5,198129,0
2013-05-21,9.62,9.66,8.92,8.95,243396,0
2013-05-22,8.96,9.3,8.51,8.62,164807,0
2013-05-23,8.52,8.88,8.41,8.85,153834,0
2013-05-24,8.85,9.07,8.74,9.02,136643,0
2013-05-28,9.08,9.2,8.56,8.64,220089,0
2013-05-29,8.87,9.11,8.57,8.84,115668,0
2013-05-30,8.81,9.07,8.72,8.79,137813,0
2013-05-31,8.79,8.89,8.44,8.47,109067,0
2013-06-03,8.43,8.68,8.17,8.48,129313,0
2013-06-04,8.51,8.55,7.83,8,193930,0
2013-06-05,7.97,8.14,7.47,7.61,214003,0
2013-06-06,7.61,7.81,7.54,7.8,116694,0
2013-06-07,7.82,7.82,7.29,7.49,166414,0
2013-06-10,7.49,7.55,7.15,7.4,278688,0
2013-06-11,7.3,7.5,7.15,7.2,144657,0
2013-06-12,7.28,7.37,6.91,7.14,159850,0
2013-06-13,7.15,7.27,7.04,7.24,87113,0
2013-06-14,7.23,7.34,6.99,7,102946,0
2013-06-17,7.06,7.67,7.06,7.3,184706,0
2013-06-18,7.3,7.44,7.03,7.07,100450,0
2013-06-19,7.05,7.075,6.78,6.87,117690,0
2013-06-20,6.79,6.79,6.41,6.47,302776,0
2013-06-21,6.46,6.8,6.32,6.78,290271,0
2013-06-24,6.68,6.8,6.51,6.55,195923,0
2013-06-25,6.57,6.645,6.39,6.5,125259,0
2013-06-26,6.57,6.68,6.33,6.52,158415,0
2013-06-27,6.59,6.83,6.59,6.79,98223,0
2013-06-28,6.76,6.835,6.46,6.58,483941,0
2013-07-01,6.56,6.78,6.49,6.63,96949,0
2013-07-02,6.64,6.75,6.48,6.65,77842,0
2013-07-03,6.63,6.64,6.45,6.61,24972,0
2013-07-05,6.63,6.72,6.39,6.61,94633,0
2013-07-08,6.66,6.66,6.37,6.5,114326,0
2013-07-09,6.55,6.5899,6.38,6.55,62403,0
2013-07-10,6.57,6.69,6.55,6.67,88981,0
2013-07-11,6.79,6.79,6.51,6.78,104173,0
2013-07-12,6.8,6.99,6.715,6.99,82407,0
2013-07-15,7.03,7.09,6.9,7,56081,0
2013-07-16,6.96,6.98,6.7645,6.84,69102,0
2013-07-17,6.88,6.88,6.7,6.83,53771,0
2013-07-18,6.83,6.83,6.62,6.65,49094,0
2013-07-19,6.65,6.67,6.54,6.6,33420,0
2013-07-22,6.56,6.67,6.42,6.62,58057,0
2013-07-23,6.65,6.74,6.55,6.59,67456,0
2013-07-24,6.63,6.65,6.33,6.6,113961,0
2013-07-25,6.56,6.88,6.28,6.75,124548,0
2013-07-26,6.68,6.879,6.59,6.64,54750,0
2013-07-29,6.61,6.65,6.335,6.39,117701,0
2013-07-30,6.44,6.44,6.1,6.14,209920,0
2013-07-31,6.16,6.18,6.02,6.13,179668,0
2013-08-01,6.16,6.35,6.105,6.3,157788,0
2013-08-02,6.3,6.45,6.07,6.18,193474,0
2013-08-05,6.2,6.27,6.15,6.24,54704,0
2013-08-06,6.24,6.3299,6.11,6.22,86345,0
2013-08-07,6.18,6.2499,6.11,6.16,86260,0
2013-08-08,6.27,6.35,5.89,5.99,271337,0
2013-08-09,5.96,6.45,5.91,6.43,172567,0
2013-08-12,6.4,6.66,6.39,6.5,108121,0
2013-08-13,6.51,6.51,6.21,6.34,115949,0
2013-08-14,6.36,6.47,6.26,6.3,76225,0
2013-08-15,6.2,6.26,6.05,6.07,130737,0
2013-08-16,6.04,6.245,6.04,6.12,70547,0
2013-08-19,6.1,6.14,5.91,6.05,170215,0
2013-08-20,6.04,6.19,5.91,6.1,140086,0
2013-08-21,6.08,6.26,6.0601,6.16,58875,0
2013-08-22,6.19,6.28,6.121,6.24,26416,0
2013-08-23,6.24,6.265,6.07,6.21,43298,0
2013-08-26,6.24,6.25,6.06,6.08,72299,0
2013-08-27,6.01,6.09,5.86,5.92,107695,0
2013-08-28,5.92,5.97,5.701,5.85,145977,0
2013-08-29,5.85,6.18,5.75,6.07,88025,0
2013-08-30,6.06,6.06,5.86,5.92,75342,0
2013-09-03,5.73,5.95,5.4,5.92,230907,0
2013-09-04,5.91,6.08,5.74,5.87,219791,0
2013-09-05,5.87,6.02,5.85,5.98,119651,0
2013-09-06,6,6.016,5.79,5.81,65459,0
2013-09-09,5.82,5.92,5.68,5.85,99432,0
2013-09-10,5.88,5.9,5.66,5.79,125174,0
2013-09-11,5.79,5.79,5.58,5.64,185601,0
2013-09-12,5.65,5.73,5.64,5.69,100102,0
2013-09-13,5.71,5.71,5.63,5.69,68418,0
2013-09-16,5.78,5.96,5.6,5.62,99570,0
2013-09-17,5.68,5.81,5.68,5.74,88182,0
2013-09-18,5.75,5.79,5.63,5.68,129025,0
2013-09-19,5.69,5.99,5.585,5.8,96827,0
2013-09-20,5.82,6.19,5.75,6.05,386576,0
2013-09-23,6.06,6.24,5.95,6.14,108766,0
2013-09-24,6.13,6.33,6.13,6.19,83400,0
2013-09-25,6.16,6.18,6.01,6.04,60800,0
2013-09-26,6.04,6.35,6.04,6.2,105225,0
2013-09-27,6.49,6.72,6.25,6.6,142900,0
2013-09-30,6.56,6.86,6.15,6.24,121300,0
2013-10-01,6.2,6.3,6.12,6.25,103200,0
2013-10-02,6.2,6.23,6.1,6.1,92700,0
2013-10-03,6.08,6.6,6.08,6.54,157400,0
2013-10-04,6.56,6.56,6.37,6.41,48400,0
2013-10-07,6.35,6.49,6.01,6.38,65800,0
2013-10-08,6.72,6.82,6.18,6.28,97400,0
2013-10-09,6.3,6.36,6.11,6.32,135400,0
2013-10-10,6.39,6.55,6.39,6.52,72300,0
2013-10-11,6.46,6.59,6.43,6.5,51900,0
2013-10-14,6.47,6.52,6.16,6.44,144400,0
2013-10-15,6.4,6.49,6.18,6.37,125300,0
2013-10-16,6.4,6.62,6.26,6.48,436400,0
2013-10-17,6.43,6.86,6.35,6.8,209950,0
2013-10-18,6.87,6.88,6.6,6.67,148400,0
2013-10-21,6.67,6.7,6.34,6.43,184600,0
2013-10-22,6.41,6.6,6.41,6.58,136600,0
2013-10-23,6.55,6.55,6.39,6.46,145600,0
2013-10-24,6.47,6.62,6.35,6.6,66900,0
2013-10-25,6.63,6.63,6.46,6.53,42900,0
2013-10-28,6.53,6.7,6.46,6.62,101800,0
2013-10-29,6.73,6.84,6.64,6.72,95700,0
2013-10-30,6.68,6.7,6.32,6.46,153400,0
2013-10-31,6.41,6.47,6.16,6.2,91474,0
2013-11-01,6.17,6.34,6.01,6.11,145500,0
2013-11-04,6.13,6.49,6.11,6.45,81600,0
2013-11-05,6.43,6.54,6.26,6.48,98400,0
2013-11-06,7.01,7.01,6.4,6.43,139600,0
2013-11-07,6.49,6.73,6.09,6.09,132300,0
2013-11-08,6.09,6.44,6.09,6.43,58407,0
2013-11-11,6.35,6.41,6.28,6.37,37000,0
2013-11-12,6.39,6.44,6.27,6.37,98900,0
2013-11-13,6.29,6.52,6.26,6.51,72300,0
2013-11-14,6.51,6.62,6.36,6.57,69500,0
2013-11-15,6.56,6.77,6.56,6.7,64700,0
2013-11-18,6.77,6.82,6.53,6.74,76700,0
2013-11-19,6.8,7.31,6.78,6.94,630000,0
2013-11-20,7,7.33,7,7.17,206600,0
2013-11-21,7.31,7.38,7.12,7.32,129668,0
2013-11-22,7.4,7.69,7.38,7.44,287100,0
2013-11-25,7.63,7.73,7.584,7.7,286164,0
2013-11-26,7.75,7.79,7.71,7.74,156700,0
2013-11-27,7.72,7.8,7.67,7.75,209400,0
2013-11-29,7.77,7.8499,7.4,7.44,106283,0
2013-12-02,7.59,7.59,7.24,7.29,148799,0
2013-12-03,7.29,7.31,7.03,7.07,109100,0
2013-12-04,7.05,7.2,6.97,7.12,215800,0
2013-12-05,7.13,7.38,7.13,7.23,89800,0
2013-12-06,7.32,7.55,7.21,7.3,74557,0
2013-12-09,7.34,7.45,7.02,7.12,76700,0
2013-12-10,7.06,7.19,6.98,7.1,91279,0
2013-12-11,7.13,7.29,6.97,7.01,122986,0
2013-12-12,7.02,7.4,6.98,7.25,76500,0
2013-12-13,7.44,7.85,7.32,7.72,179000,0
2013-12-16,7.84,8.33,7.83,8.15,428000,0
2013-12-17,8.37,8.43,8.05,8.14,149100,0
2013-12-18,8.18,8.74,8.15,8.63,261000,0
2013-12-19,8.8,9.23,8.8,8.96,323926,0
2013-12-20,9.01,9.7,9,9.05,542399,0
2013-12-23,9.36,9.702,9.11,9.47,322316,0
2013-12-24,9.5,9.5,8.83,9.12,222235,0
2013-12-26,9.19,9.33,9.03,9.27,76300,0
2013-12-27,9.38,9.4,9.25,9.29,81000,0
2013-12-30,9.33,9.55,9.26,9.47,86800,0
2013-12-31,9.47,9.5,9.16,9.4,103700,0
2014-01-02,9.39,9.39,9.2,9.3,72824,0
2014-01-03,9.29,9.37,8.971,9.12,99782,0
2014-01-06,9.07,9.215,8.75,8.94,155490,0
2014-01-07,8.99,9.26,8.95,9.06,150300,0
2014-01-08,9.07,9.31,9,9.13,163641,0
2014-01-09,9.14,9.21,9.01,9.12,129582,0
2014-01-10,9.14,9.3167,9.0601,9.31,109124,0
2014-01-13,9.21,10.9,9.21,10.42,790205,0
2014-01-14,10.64,10.72,10.3,10.53,209919,0
2014-01-15,10.58,11,10.55,10.81,393800,0
2014-01-16,10.93,10.93,10.45,10.54,283660,0
2014-01-17,10.5,10.56,10.02,10.39,736400,0
2014-01-21,10.42,10.78,10.22,10.64,186102,0
2014-01-22,10.65,10.77,10.22,10.58,241100,0
2014-01-23,10.49,10.49,9.83,10.29,175000,0
2014-01-24,10.24,10.43,9.9,9.97,195700,0
2014-01-27,9.91,9.91,8.9,9.34,445700,0
2014-01-28,9.31,9.75,9.27,9.36,337500,0
2014-01-29,9.29,9.44,8.45,8.65,324897,0
2014-01-30,9.07,9.09,8.77,8.97,244800,0
2014-01-31,8.71,8.73,8.1,8.26,289000,0
2014-02-03,8.22,8.3625,7.56,7.94,466924,0
2014-02-04,7.94,8.01,7.5,7.6,235833,0
2014-02-05,7.67,7.71,7.15,7.6,486014,0
2014-02-06,7.62,7.87,7.34,7.51,249972,0
2014-02-07,7.59,7.9,7.46,7.87,287872,0
2014-02-10,7.95,7.97,7.531,7.78,255570,0
2014-02-11,8,8.63,7.9175,8.02,381727,0
2014-02-12,8.07,8.35,7.9,8.11,303702,0
2014-02-13,8.02,8.279,8,8.16,120889,0
2014-02-14,8.07,8.19,7.79,7.92,113595,0
2014-02-18,7.97,8.29,7.7,8.22,198178,0
2014-02-19,8.1,8.24,7.95,8.1,152317,0
2014-02-20,8.29,8.47,8.06,8.34,138560,0
2014-02-21,8.52,8.6,8.34,8.52,166179,0
2014-02-24,8.52,8.76,8.52,8.57,121306,0
2014-02-25,8.57,8.59,8.21,8.24,142698,0
2014-02-26,8.27,8.5,8.23,8.39,222832,0
2014-02-27,8.92,10,8.72,9.39,766522,0
2014-02-28,9.44,9.58,8.91,9,259994,0
2014-03-03,8.74,8.78,8.28,8.49,285947,0
2014-03-04,8.63,8.87,8.56,8.76,181207,0
2014-03-05,8.78,8.78,8.53,8.7,118113,0
2014-03-06,8.73,8.75,8.209,8.32,190764,0
2014-03-07,8.36,8.47,8.05,8.43,128362,0
2014-03-10,8.39,8.53,8.2,8.38,127457,0
2014-03-11,8.37,8.45,8,8.29,126098,0
2014-03-12,8.1,8.4,8.07,8.32,114017,0
2014-03-13,8.3,8.3,7.69,8.14,246900,0
2014-03-14,7.98,8.13,7.52,8.04,158565,0
2014-03-17,8.06,8.09,7.72,7.81,281545,0
2014-03-18,7.82,7.83,7.606,7.71,273275,0
2014-03-19,7.75,7.82,7.685,7.77,107531,0
2014-03-20,7.73,7.73,7.42,7.46,291084,0
2014-03-21,7.47,7.58,7.3,7.35,266517,0
2014-03-24,7.35,7.52,7,7.41,227516,0
2014-03-25,7.45,7.64,7.18,7.19,180479,0
2014-03-26,7.26,7.32,6.82,6.82,322700,0
2014-03-27,6.79,7.1,6.77,6.92,190568,0
2014-03-28,6.9,6.9,6.56,6.6,376411,0
2014-03-31,6.53,7.17,6.51,7.15,180505,0
2014-04-01,7.19,7.37,7.042,7.21,219679,0
2014-04-02,7.27,7.34,6.92,6.98,263444,0
2014-04-03,6.96,7.14,6.78,7.11,277557,0
2014-04-04,7.14,7.16,6.75,7.02,245638,0
2014-04-07,7.1,7.24,6.8,7.03,276905,0
2014-04-08,7.07,7.35,6.88,7.3,244404,0
2014-04-09,7.32,7.42,7.2,7.25,126661,0
2014-04-10,7.27,7.27,6.7401,6.89,292092,0
2014-04-11,6.78,7.02,6.66,6.7,167878,0
2014-04-14,6.83,6.93,6.53,6.65,222305,0
2014-04-15,6.68,6.86,6.43,6.825,263727,0
2014-04-16,6.88,7,6.73,6.96,113453,0
2014-04-17,6.88,6.96,6.62,6.77,153628,0
2014-04-21,6.77,6.9,6.65,6.74,133886,0
2014-04-22,6.77,6.94,6.67,6.86,270691,0
2014-04-23,6.83,6.87,6.6,6.76,216253,0
2014-04-24,6.6132,6.94,6.6132,6.73,119507,0
2014-04-25,6.67,6.836,6.5,6.75,264731,0
2014-04-28,6.7,7.019,6.44,6.65,352832,0
2014-04-29,6.72,6.87,6.53,6.71,220819,0
2014-04-30,6.66,6.95,6.6,6.91,113841,0
2014-05-01,6.9,7.1,6.79,7.05,130412,0
2014-05-02,7.09,7.09,6.87,6.91,117638,0
2014-05-05,6.78,7.01,6.78,6.92,75658,0
2014-05-06,6.87,6.89,6.73,6.79,142203,0
2014-05-07,6.78,7.31,6.66,7.3,265664,0
2014-05-08,6.5,7.38,6.3601,7.08,536054,0
2014-05-09,7.02,7.09,6.75,6.8,120707,0
2014-05-12,6.82,7.07,6.77,6.99,123916,0
2014-05-13,6.97,7.03,6.78,6.82,192364,0
2014-05-14,6.81,6.96,6.75,6.8,78868,0
2014-05-15,6.78,6.87,6.69,6.75,149593,0
2014-05-16,6.73,6.87,6.65,6.86,71242,0
2014-05-19,6.86,7.065,6.86,7.02,123942,0
2014-05-20,6.97,7.21,6.76,7,92844,0
2014-05-21,6.97,7.2,6.95,7.16,89527,0
2014-05-22,7.16,7.4,7.09,7.32,73408,0
2014-05-23,7.34,7.49,7.27,7.44,60933,0
2014-05-27,7.49,7.53,7.36,7.41,147226,0
2014-05-28,7.41,7.54,7.224,7.4,81944,0
2014-05-29,7.4,7.49,7.33,7.39,62376,0
2014-05-30,7.42,7.42,7.111,7.27,130631,0
2014-06-02,7.32,7.39,7.01,7.36,123810,0
2014-06-03,7.32,7.41,7.1,7.23,119681,0
2014-06-04,7.17,7.31,7.06,7.23,130143,0
2014-06-05,7.26,7.3,6.99,7.24,154285,0
2014-06-06,7.3,7.35,7.12,7.25,54602,0
2014-06-09,7.3,7.55,7.26,7.4,153705,0
2014-06-10,7.35,7.44,7.33,7.36,44700,0
2014-06-11,7.28,7.39,7.17,7.21,125019,0
2014-06-12,7.21,7.29,7.08,7.23,115687,0
2014-06-13,7.21,7.34,7.1,7.27,59415,0
2014-06-16,7.29,7.43,7.29,7.39,62343,0
2014-06-17,7.36,7.48,7.34,7.4,88080,0
2014-06-18,7.4,7.5299,7.24,7.41,96671,0
2014-06-19,7.46,7.46,7.25,7.35,93027,0
2014-06-20,7.42,7.45,7.3,7.35,158454,0
2014-06-23,7.35,7.44,7.1401,7.2,122958,0
2014-06-24,7.23,7.25,7.02,7.1,145411,0
2014-06-25,7.06,7.25,6.99,7.17,98326,0
2014-06-26,7.13,7.205,7.05,7.07,91047,0
2014-06-27,7.02,7.18,6.94,7.05,502960,0
2014-06-30,6.97,7.03,6.85,6.9,161896,0
2014-07-01,6.91,7.22,6.91,7.17,119076,0
2014-07-02,7.16,7.29,7.07,7.21,113600,0
2014-07-03,7.16,7.3902,7.1,7.29,79947,0
2014-07-07,7.3,7.3,6.88,6.91,157138,0
2014-07-08,6.93,7.02,6.71,6.96,176191,0
2014-07-09,6.98,7.05,6.81,6.89,78630,0
2014-07-10,6.75,6.91,6.66,6.79,56677,0
2014-07-11,6.76,6.88,6.7,6.82,54735,0
2014-07-14,6.89,6.91,6.74,6.86,48905,0
2014-07-15,6.89,6.89,6.55,6.61,104499,0
2014-07-16,6.68,6.68,6.32,6.39,75769,0
2014-07-17,6.3,6.39,6.05,6.11,85221,0
2014-07-18,6.18,6.54,6.08,6.24,90866,0
2014-07-21,6.23,6.25,6.07,6.18,57828,0
2014-07-22,6.21,6.35,6.09,6.23,71694,0
2014-07-23,6.28,6.6,5.93,6.27,111512,0
2014-07-24,6.27,6.33,6.16,6.25,65877,0
2014-07-25,6.19,6.29,6.12,6.17,68145,0
2014-07-28,6.15,6.16,6.01,6.06,91530,0
2014-07-29,6.07,6.2,6.05,6.08,52027,0
2014-07-30,6.15,6.28,6.0698,6.16,49377,0
2014-07-31,6.17,6.25,5.8,5.9,194395,0
2014-08-01,6.02,6.23,5.92,5.98,193694,0
2014-08-04,6.04,6.2945,5.98,6.06,112462,0
2014-08-05,6.25,6.409,6.1425,6.26,256519,0
2014-08-06,6.2,6.41,5.98,6.41,115642,0
2014-08-07,6.41,6.4856,6.15,6.3,147902,0
2014-08-08,6.28,6.6,6.28,6.56,65155,0
2014-08-11,6.63,6.97,6.622,6.77,87177,0
2014-08-12,6.72,6.95,6.66,6.9,69892,0
2014-08-13,6.96,7.12,6.84,6.84,107205,0
2014-08-14,6.84,7.23,6.84,7.22,76047,0
2014-08-15,7.32,7.32,6.91,6.97,68787,0
2014-08-18,7.06,7.22,6.968,7.2,69895,0
2014-08-19,7.21,7.21,7.07,7.14,35452,0
2014-08-20,7.13,7.13,6.95,6.98,39513,0
2014-08-21,6.98,6.98,6.75,6.82,65260,0
2014-08-22,6.82,6.86,6.64,6.79,57959,0
2014-08-25,6.84,6.92,6.762,6.89,23952,0
2014-08-26,6.94,7.14,6.87,6.95,104618,0
2014-08-27,6.94,6.97,6.82,6.87,49721,0
2014-08-28,6.752,6.84,6.681,6.76,28402,0
2014-08-29,6.75,6.94,6.654,6.89,41989,0
2014-09-02,6.98,7.05,6.83,6.9,42079,0
2014-09-03,6.93,6.9999,6.7623,6.81,35570,0
2014-09-04,6.81,6.85,6.71,6.74,39788,0
2014-09-05,6.67,6.74,6.53,6.7,76467,0
2014-09-08,6.67,6.77,6.61,6.64,82171,0
2014-09-09,6.63,7.17,6.3501,6.67,46815,0
2014-09-10,6.67,6.76,6.58,6.72,41982,0
2014-09-11,6.64,6.8,6.54,6.75,52181,0
2014-09-12,6.73,6.81,6.6,6.61,51648,0
2014-09-15,6.59,6.72,6.41,6.55,86650,0
2014-09-16,6.5,6.7,6.5,6.63,39536,0
2014-09-17,6.62,6.69,6.57,6.6,41726,0
2014-09-18,6.58,6.65,6.55,6.63,43923,0
2014-09-19,6.65,6.795,6.53,6.71,110360,0
2014-09-22,6.64,6.71,6.57,6.62,80847,0
2014-09-23,6.59,6.6696,6.46,6.55,86507,0
2014-09-24,6.6,6.735,6.5,6.73,41026,0
2014-09-25,6.7,6.72,6.5,6.65,56567,0
2014-09-26,6.64,6.69,6.12,6.59,93166,0
2014-09-29,6.46,6.68,6.46,6.65,126186,0
2014-09-30,6.85,6.952,6.4803,6.5,106012,0
2014-10-01,6.48,6.61,6.3,6.36,124955,0
2014-10-02,6.38,6.67,6.2301,6.54,56493,0
2014-10-03,6.3,7.28,6.3,7.23,125454,0
2014-10-06,7.21,7.25,6.87,6.95,65401,0
2014-10-07,6.88,7,6.82,6.82,65516,0
2014-10-08,6.79,6.92,6.49,6.9,48681,0
2014-10-09,6.87,6.87,6.43,6.52,62416,0
2014-10-10,6.57,7.33,6.57,7.13,233641,0
2014-10-13,7.16,7.36,6.9899,7.2,128851,0
2014-10-14,7.25,7.58,7.18,7.19,87491,0
2014-10-15,7.1,7.53,6.88,7.52,52273,0
2014-10-16,7.495,8.15,7.34,8.05,109886,0
2014-10-17,8,8.2,7.85,8.05,150249,0
2014-10-20,7.98,8.066,7.72,7.94,106237,0
2014-10-21,7.6701,8.04,7.6701,8,93391,0
2014-10-22,8.14,8.312,7.9,8.01,121428,0
2014-10-23,8.08,8.6301,8.02,8.42,176772,0
2014-10-24,8.47,8.492,8.24,8.31,99473,0
2014-10-27,8.27,8.38,8,8.33,112276,0
2014-10-28,8.73,8.734,8.08,8.35,117926,0
2014-10-29,8.34,8.42,8.14,8.34,121394,0
2014-10-30,8.38,8.76,8.32,8.66,115163,0
2014-10-31,8.91,8.99,8.6,8.62,119397,0
2014-11-03,8.71,8.71,8.38,8.58,57994,0
2014-11-04,8.56,8.57,8.33,8.39,55416,0
2014-11-05,8.47,8.47,8.26,8.31,36785,0
2014-11-06,9.5,9.5,8.43,9.16,160278,0
2014-11-07,9.48,9.7,8.93,9.25,196908,0
2014-11-10,9.25,9.7,9.03,9.69,132567,0
2014-11-11,9.65,9.89,9.5,9.7,142296,0
2014-11-12,9.91,10.57,9.89,10.42,422808,0
2014-11-13,11.05,11.75,10.54,11.1,559677,0
2014-11-14,11.17,11.965,11.1,11.3,665191,0
2014-11-17,11.34,12,11.3,11.59,417195,0
2014-11-18,11.6,12.58,11.6,12.05,538667,0
2014-11-19,12.15,12.15,11.31,11.72,416316,0
2014-11-20,11.6,11.82,10.86,11.71,456446,0
2014-11-21,11.91,11.98,11.6,11.68,348846,0
2014-11-24,11.82,12.04,11.69,11.73,487378,0
2014-11-25,11.76,11.93,11.23,11.85,321129,0
2014-11-26,11.78,12.2,11.54,11.93,284268,0
2014-11-28,12,12.05,11.68,11.72,169640,0
2014-12-01,11.72,12.49,11.52,11.99,294027,0
2014-12-02,12.21,13.271,11.63,13.01,639098,0
2014-12-03,13.09,13.33,12.75,13.21,515374,0
2014-12-04,13.19,13.82,13.03,13.57,684575,0
2014-12-05,13.74,14.24,13.68,14.06,542932,0
2014-12-08,13.99,14.18,13.74,14.01,325755,0
2014-12-09,13.73,14.23,12.45,14.11,409397,0
2014-12-10,14,14.23,13.89,13.92,227180,0
2014-12-11,14.06,14.375,13.89,14.06,390297,0
2014-12-12,13.82,14.15,13.59,13.93,222996,0
2014-12-15,14,14,12.62,12.66,405415,0
2014-12-16,12.62,13.17,12.33,12.89,299364,0
2014-12-17,12.88,13.48,12.87,13.42,295538,0
2014-12-18,13.96,13.96,13.14,13.44,305829,0
2014-12-19,13.41,13.84,13.291,13.57,604477,0
2014-12-22,13.68,14.36,13.57,14.01,295664,0
2014-12-23,14.1,14.1,13.15,13.31,196847,0
2014-12-24,13.31,13.77,13.263,13.75,77068,0
2014-12-26,13.75,13.99,13.49,13.61,135649,0
2014-12-29,13.8,14.15,13.76,13.93,145850,0
2014-12-30,13.92,14.07,13.79,13.89,107170,0
2014-12-31,13.98,14.9,13.89,14.28,639260,0
2015-01-02,14.32,14.87,13.936,14.22,225919,0
2015-01-05,14.14,14.41,13.94,14.03,284162,0
2015-01-06,14.02,14.15,12.87,13.12,316579,0
2015-01-07,13.25,14.1,13.21,13.8,280525,0
2015-01-08,13.98,13.99,13.4,13.62,364340,0
2015-01-09,13.56,13.96,13.361,13.74,335541,0
2015-01-12,14.39,14.765,13.77,14.5,381458,0
2015-01-13,14.69,14.77,13.95,14.24,268271,0
2015-01-14,14.09,14.64,14.036,14.31,313205,0
2015-01-15,14.39,14.42,13.67,13.75,324603,0
2015-01-16,13.76,14.36,13.72,14.04,164893,0
2015-01-20,14.48,15.94,14.16,15.66,957517,0
2015-01-21,15.66,15.67,14.83,15.07,507361,0
2015-01-22,15.22,15.6,14.71,15.43,243516,0
2015-01-23,15.314,15.51,15.1,15.16,128435,0
2015-01-26,15.38,16.5,15.23,15.99,498208,0
2015-01-27,15.99,16.24,15.5,15.97,320645,0
2015-01-28,16.02,16.27,15.11,15.34,373043,0
2015-01-29,15.34,16.07,15.141,15.96,286785,0
2015-01-30,15.87,16.13,15.04,15.06,273149,0
2015-02-02,15.15,15.46,14.5,14.64,258143,0
2015-02-03,14.8,14.96,13.66,14.9,497115,0
2015-02-04,14.62,14.83,14.08,14.61,262983,0
2015-02-05,14.73,15.45,14.5,15.39,168745,0
2015-02-06,15.44,15.49,14.61,14.69,247924,0
2015-02-09,14.55,14.97,14.519,14.7,162430,0
2015-02-10,14.76,15.32,14.75,15.25,165641,0
2015-02-11,15.26,15.8,15.1,15.25,218930,0
2015-02-12,15.42,15.605,15,15.28,137270,0
2015-02-13,15.36,15.69,15.28,15.32,174238,0
2015-02-17,15.36,15.56,15.26,15.36,112341,0
2015-02-18,15.36,15.53,15.03,15.17,107933,0
2015-02-19,15.17,15.37,15.08,15.16,145445,0
2015-02-20,15.22,15.325,14.91,15.02,176217,0
2015-02-23,15.27,15.36,14.908,15.14,254044,0
2015-02-24,15.12,15.8,15.07,15.57,243389,0
2015-02-25,15.54,15.9,15.39,15.69,146629,0
2015-02-26,15.72,16.005,15.425,16,188875,0
2015-02-27,16.09,16.54,15.36,15.38,263104,0
2015-03-02,14.8,14.89,13.16,13.6,703600,0
2015-03-03,14.1,15.25,13.9,14.97,915900,0
2015-03-04,14.5,15.24,13.26,14.82,674000,0
2015-03-05,14.81,15.34,14.8,15.15,326900,0
2015-03-06,15.1,15.96,14.8,15.64,714800,0
2015-03-09,15.91,17.49,15.74,17.26,734300,0
2015-03-10,17.26,18.32,16.63,18.21,732000,0
2015-03-11,18.1,18.21,16.75,17.25,735200,0
2015-03-12,17.39,17.84,17.02,17.57,410200,0
2015-03-13,17.71,18.21,17.65,17.84,413800,0
2015-03-16,18.31,18.84,17.86,17.89,532400,0
2015-03-17,18.12,18.12,17,17.38,403700,0
2015-03-18,17.5,17.93,17.08,17.92,462300,0
2015-03-19,17.96,18.68,17.96,18.56,270700,0
2015-03-20,18.56,18.56,17.63,17.89,673100,0
2015-03-23,18.09,18.31,17.65,18.1,273300,0
2015-03-24,18.14,18.3,17.58,17.72,170600,0
2015-03-25,17.8,18.02,16.64,16.84,347300,0
2015-03-26,14.51,14.51,13.67,14,2704100,0
2015-03-27,14.14,15.15,13.77,14.5,1240900,0
2015-03-30,14.66,15.52,14.61,15.46,659800,0
2015-03-31,15.44,15.75,15.25,15.56,353885,0
2015-04-01,15.58,15.78,15,15.73,369900,0
2015-04-02,15.77,15.77,15.2,15.67,502700,0
2015-04-06,16.91,17.49,16.36,17.21,1172500,0
2015-04-07,17.36,18.18,16.82,18.07,1223769,0
2015-04-08,18.39,20.24,18.36,19.96,933900,0
2015-04-09,19.76,20.25,19.4,19.78,755558,0
2015-04-10,19.78,20.53,19.54,19.92,956200,0
2015-04-13,20,20,19.72,19.96,527500,0
2015-04-14,19.89,20.36,19.6,20,531500,0
2015-04-15,20,20.37,19.87,20.34,519717,0
2015-04-16,20.35,20.35,20.04,20.24,314277,0
2015-04-17,20.01,20.17,19.8,20,368100,0
2015-04-20,20,20.77,19.81,20.39,727112,0
2015-04-21,20.79,21.4,20.6,21.28,443975,0
2015-04-22,21.5,22,21.01,21.75,948339,0
2015-04-23,21.79,21.98,21.06,21.4,430600,0
2015-04-24,21.39,21.63,20.239,21.09,426481,0
2015-04-27,21.06,21.39,19.25,19.51,586400,0
2015-04-28,19.49,19.6,18,18.69,739394,0
2015-04-29,18.63,19.02,18.25,18.54,407500,0
2015-04-30,18.6,18.65,17.5,17.76,426400,0
2015-05-01,17.94,18.72,17.87,18.57,472500,0
2015-05-04,18.88,19,18.24,18.88,609600,0
2015-05-05,18.71,18.71,17.47,17.55,489200,0
2015-05-06,17.24,18.2,16.95,18.06,504472,0
2015-05-07,17.32,17.55,14.27,14.5,1278405,0
2015-05-08,15.69,15.99,15.1,15.45,703300,0
2015-05-11,15.5,15.81,15.45,15.56,471900,0
2015-05-12,15.51,15.58,15.05,15.16,513769,0
2015-05-13,15.22,15.49,15.1,15.17,311700,0
2015-05-14,15.23,16.25,15,15.95,548100,0
2015-05-15,15.99,16.08,15.6,15.94,358679,0
2015-05-18,15.97,16.46,15.91,16.04,350604,0
2015-05-19,16.32,16.4,15.9,16.13,299692,0
2015-05-20,16.11,16.27,15.91,15.96,267600,0
2015-05-21,15.9,16.13,15.76,15.93,172500,0
2015-05-22,15.88,16.17,15.76,15.85,170800,0
2015-05-26,15.75,15.97,15.55,15.8,235978,0
2015-05-27,15.87,16.09,15.65,16.02,217800,0
2015-05-28,15.97,16.2,15.53,15.76,266107,0
2015-05-29,15.72,16.48,15.71,16.23,405800,0
2015-06-01,16.82,17.585,16.63,17.02,882917,0
2015-06-02,17.14,17.33,16.63,17.08,2479420,0
2015-06-03,17.12,17.45,16.53,16.58,493800,0
2015-06-04,16.5,16.75,15.7,16.01,428000,0
2015-06-05,15.96,16.26,15.2,16.23,429500,0
2015-06-08,16.06,16.24,15.52,15.88,435000,0
2015-06-09,15.89,16.02,14.78,15.19,634498,0
2015-06-10,15.29,15.94,15.14,15.8,375182,0
2015-06-11,15.84,16.29,15.68,15.78,458752,0
2015-06-12,15.57,15.96,15.47,15.63,204600,0
2015-06-15,15.56,16.19,15.51,16.13,273700,0
2015-06-16,16.12,16.64,15.97,16.55,288200,0
2015-06-17,16.57,16.6,16.21,16.53,366600,0
2015-06-18,16.54,17.2,16.54,16.96,391600,0
2015-06-19,17,17.02,16.64,16.79,385300,0
2015-06-22,16.94,17.44,16.87,17.37,393900,0
2015-06-23,17.38,17.49,16.86,17.11,323295,0
2015-06-24,17.03,17.09,16.71,16.75,338000,0
2015-06-25,16.76,16.89,16.16,16.53,331000,0
2015-06-26,16.49,16.71,15.85,16.09,1150900,0
2015-06-29,15.84,16.63,15.65,16.13,459100,0
2015-06-30,16.3,16.601,16.11,16.43,728276,0
2015-07-01,16.55,17.56,16.55,17.08,529500,0
2015-07-02,17.15,17.29,16.09,16.34,420900,0
2015-07-06,16.21,17.15,16.2,17.07,283300,0
2015-07-07,17.1,17.3,16.7,17.3,323000,0
2015-07-08,17.1,17.36,16.8,16.91,377800,0
2015-07-09,17.19,17.5,16.93,17.28,420400,0
2015-07-10,17.45,18.32,17.37,18.15,364000,0
2015-07-13,18.5,18.78,18.06,18.14,396800,0
2015-07-14,18.2,18.52,17.98,18.42,366563,0
2015-07-15,18.42,19.42,18.35,18.97,559515,0
2015-07-16,19.21,20.53,18.9,20.36,1113500,0
2015-07-17,21.49,22.8,20.81,22.2,1736700,0
2015-07-20,24.21,25,21.05,21.24,2072000,0
2015-07-21,21.14,21.49,20.02,21.34,992300,0
2015-07-22,21.09,21.39,20.6,20.8,467300,0
2015-07-23,20.93,21,19.42,19.6,783900,0
2015-07-24,19.55,22.73,19.33,22.1,1086300,0
2015-07-27,21.74,21.91,20.62,21.64,525900,0
2015-07-28,21.76,23.6,21.25,22.71,879400,0
2015-07-29,22.67,22.96,21.31,21.39,754500,0
2015-07-30,21.21,21.59,20.8,20.9,492600,0
2015-07-31,20.99,22.5,20.99,21.79,536800,0
2015-08-03,21.86,22.99,20.87,21.44,892523,0
2015-08-04,21.33,22.44,21.13,21.58,870200,0
2015-08-05,23.73,25.7,20.02,22.24,2662300,0
2015-08-06,23.25,25.63,22.6,23.83,1981882,0
2015-08-07,23.83,24.92,23.17,24.77,1107900,0
2015-08-10,25.21,25.25,24.04,24.23,856800,0
2015-08-11,23.97,25.24,23.97,24.6,934309,0
2015-08-12,24.47,24.86,23.2,24.31,872100,0
2015-08-13,24.3,25.43,23.74,24.39,717200,0
2015-08-14,24.27,24.64,23.25,23.66,849000,0
2015-08-17,23.63,25.6,23.6,25.42,1274000,0
2015-08-18,25.89,27.38,25.33,25.51,1104900,0
2015-08-19,25.45,27.48,25,27.06,1105100,0
2015-08-20,26.62,26.9,25.03,25.1,843700,0
2015-08-21,24.16,25.77,23.7,25.15,897300,0
2015-08-24,22.4,25.67,19.03,23.24,1363122,0
2015-08-25,24.86,24.97,23.72,23.94,610600,0
2015-08-26,25.04,25.2,23.5,24.55,1000000,0
2015-08-27,25.25,28.18,25.01,27.92,1706700,0
2015-08-28,27.87,29.21,27.2,28.28,1546200,0
2015-08-31,27.48,28.78,26.57,26.86,1045900,0
2015-09-01,25.81,26.71,25.01,25.29,1951200,0
2015-09-02,25.78,27.17,25.32,27.06,1130400,0
2015-09-03,26.97,27.49,23.62,24.01,1864200,0
2015-09-04,23.55,25.08,23.53,24.43,694600,0
2015-09-08,25.09,25.6,24.2,25.54,1100500,0
2015-09-09,25.75,26.4,24.37,24.47,1031200,0
2015-09-10,24.51,25.28,24.2,24.81,1027309,0
2015-09-11,24.62,25.69,24.31,25.3,739300,0
2015-09-14,25.23,25.94,25,25.79,832100,0
2015-09-15,25.82,26.85,25.82,26.76,1034000,0
2015-09-16,26.64,27.21,25.65,26.51,812700,0
2015-09-17,26.35,29.67,26.3,28.96,1663090,0
2015-09-18,28.62,29.17,27.34,27.9,3536300,0
2015-09-21,28.42,29.5,27.06,27.55,1401900,0
2015-09-22,26.9,26.96,24.26,24.76,1448200,0
2015-09-23,24.83,25.69,24.4,25.19,739453,0
2015-09-24,24.91,24.94,23.27,23.97,884394,0
2015-09-25,24.17,24.78,20.33,20.85,1838100,0
2015-09-28,20.35,20.87,18.67,19.22,1711084,0
2015-09-29,19.32,20.73,18.6,19.19,1567900,0
2015-09-30,19.49,20.45,19.49,19.87,1455000,0
2015-10-01,19.75,20.08,18.9,19.54,865800,0
2015-10-02,18.93,21.71,18.92,21.48,1111500,0
2015-10-05,21.55,22.11,20.61,21.3,833733,0
2015-10-06,21.13,21.25,18.71,19.37,816000,0
2015-10-07,19.53,19.96,18.63,19.25,685800,0
2015-10-08,19.2,19.69,18.81,19.4,461900,0
2015-10-09,19.09,19.49,17.9,18.19,922300,0
2015-10-12,18.38,18.59,17.02,18.4,990849,0
2015-10-13,18.2,19.53,18.17,18.69,996700,0
2015-10-14,18.69,18.73,17.58,17.65,915700,0
2015-10-15,17.46,18.49,17.46,18.23,767600,0
2015-10-16,18.3,18.86,17.8,18.48,683300,0
2015-10-19,18.23,18.775,17.81,18.61,685645,0
2015-10-20,18.61,18.848,17.66,17.68,389470,0
2015-10-21,17.93,18.11,16.38,17.23,675100,0
2015-10-22,17.23,17.77,16.55,17.39,734800,0
2015-10-23,17.88,18.8,17.43,18.21,652300,0
2015-10-26,18.08,18.64,17.85,18.31,481200,0
2015-10-27,18.23,19.8,18.11,19.49,940000,0
2015-10-28,19.52,20.58,18.85,20.42,914000,0
2015-10-29,20.41,20.93,19.02,19.11,698000,0
2015-10-30,19.22,19.76,19.08,19.36,432700,0
2015-11-02,19.31,20.45,19.18,20.37,669127,0
2015-11-03,20.45,21.27,20.01,21,966900,0
2015-11-04,18.25,19,16.58,16.91,2834480,0
2015-11-05,17.16,17.69,16.81,17.27,928400,0
2015-11-06,17.18,17.51,16.5,17.44,780800,0
2015-11-09,17.33,18.25,17.23,18.17,774847,0
2015-11-10,18.37,18.85,17.86,18.7,627000,0
2015-11-11,18.71,18.8,17.74,17.9,521800,0
2015-11-12,17.83,18.45,17.5,17.66,598200,0
2015-11-13,17.6,18.09,16.93,17.28,404500,0
2015-11-16,17.18,17.41,16.5,17.3,723500,0
2015-11-17,17.28,18.19,16.72,16.89,899600,0
2015-11-18,16.77,17.76,16.61,17.73,656600,0
2015-11-19,17.75,17.76,17.01,17.23,465300,0
2015-11-20,16.95,17.37,16.75,17.02,320900,0
2015-11-23,16.81,17.8,16.72,17.63,495700,0
2015-11-24,17.53,17.72,17.28,17.63,426200,0
2015-11-25,17.47,18.14,17.35,18.09,364900,0
2015-11-27,18.07,18.32,17.98,18.22,169600,0
2015-11-30,18.49,18.69,17,17.15,828900,0
2015-12-01,17.26,17.63,16.9,17.54,632825,0
2015-12-02,17.44,17.73,16.56,16.79,675321,0
2015-12-03,16.97,17.017,15.67,15.96,824175,0
2015-12-04,15.88,16.72,15.68,16.7,510700,0
2015-12-07,16.62,16.74,15.81,15.98,366100,0
2015-12-08,15.85,16.46,15.53,16.41,596993,0
2015-12-09,16.32,16.41,15.63,16.02,504100,0
2015-12-10,16.08,16.39,15.86,16.18,516000,0
2015-12-11,16.03,16.07,15.43,15.56,402200,0
2015-12-14,15.64,15.87,15.19,15.57,558635,0
2015-12-15,15.73,16.66,15.61,16.54,608500,0
2015-12-16,16.72,17.15,16.55,17.06,523300,0
2015-12-17,17.05,17.61,16.84,17.46,373100,0
2015-12-18,17.3,18.01,16.83,17.75,1440500,0
2015-12-21,17.98,18.28,17.33,18.07,507300,0
2015-12-22,18.07,18.48,17.92,18.41,489998,0
2015-12-23,18.44,18.75,18.02,18.06,510700,0
2015-12-24,17.98,18.11,17.29,17.86,307891,0
2015-12-28,17.78,17.85,17.13,17.31,423083,0
2015-12-29,17.44,17.97,17.32,17.83,405862,0
2015-12-30,17.79,18.05,17.4,17.72,237364,0
2015-12-31,17.59,17.72,17.11,17.29,591300,0
2016-01-04,16.95,16.95,16.15,16.35,480244,0
2016-01-05,16.48,16.57,16.01,16.1,402162,0
2016-01-06,15.79,15.95,15.31,15.67,354586,0
2016-01-07,15.1,15.8,15.01,15.1,405007,0
2016-01-08,15.25,15.5,14.51,14.63,419102,0
2016-01-11,14.71,15.2199,13.75,14.26,575875,0
2016-01-12,13.24,14.86,13.19,14.24,624988,0
2016-01-13,14.25,14.69,13.15,13.26,446493,0
2016-01-14,13.32,13.88,12.7101,13.66,415017,0
2016-01-15,13.13,13.13,12.26,12.96,520773,0
2016-01-19,13.27,13.48,12.7,13.11,401300,0
2016-01-20,12.84,14.23,12.7,14,486397,0
2016-01-21,13.98,13.98,13.09,13.17,275562,0
2016-01-22,13.6,13.8,13.11,13.66,244867,0
2016-01-25,13.55,14.44,13.52,13.77,354205,0
2016-01-26,13.81,14.31,13.15,14.05,260170,0
2016-01-27,13.98,14.25,12.87,12.95,294033,0
2016-01-28,13.1,13.31,12.28,12.54,346929,0
2016-01-29,12.55,12.96,12.05,12.65,377720,0
2016-02-01,12.58,12.92,12.21,12.71,289603,0
2016-02-02,12.51,12.72,12.11,12.15,335436,0
2016-02-03,12.26,12.53,11.66,12.28,329530,0
2016-02-04,12.16,12.4,11.72,11.91,304504,0
2016-02-05,11.89,11.99,11.49,11.53,306685,0
2016-02-08,10.97,11.34,10.47,11.25,476326,0
2016-02-09,11.29,11.819,10.79,11.45,385099,0
2016-02-10,11.67,12.16,11.53,11.67,239093,0
2016-02-11,11.38,12.07,11.06,11.93,308942,0
2016-02-12,12.14,12.14,11.38,12.01,381624,0
2016-02-16,12.17,12.75,12.06,12.71,335831,0
2016-02-17,12.84,13.46,12.41,12.65,557801,0
2016-02-18,12.72,13.09,12.47,12.68,316762,0
2016-02-19,12.61,13.12,12.42,13.05,224884,0
2016-02-22,13.17,13.3,12.925,13.16,366629,0
2016-02-23,13.15,13.41,13.04,13.17,267951,0
2016-02-24,12.99,13.3,12.34,13.25,397510,0
2016-02-25,13.3,13.47,12.96,13.27,197220,0
2016-02-26,13.48,13.7,13.07,13.21,256043,0
2016-02-29,13.24,13.67,12.99,13.15,355093,0
2016-03-01,13.3,13.48,12.77,13.09,260997,0
2016-03-02,13.09,14.33,12.95,13.8,501830,0
2016-03-03,13.78,13.96,13.025,13.23,319191,0
2016-03-04,13.21,13.65,13.01,13.26,295581,0
2016-03-07,13.22,14.14,13.12,13.94,383097,0
2016-03-08,15.03,16,13.76,14.54,1185479,0
2016-03-09,14.56,14.7375,12.09,12.31,1579189,0
2016-03-10,12.52,12.7,12.12,12.35,802834,0
2016-03-11,12.44,12.551,11.8,12.35,585590,0
2016-03-14,12.26,12.68,12.07,12.2,655334,0
2016-03-15,12.02,12.15,10.9,11.08,540084,0
2016-03-16,11.02,11.19,10.11,10.18,1000398,0
2016-03-17,10.26,10.3105,9.59,9.84,860504,0
2016-03-18,9.88,10.57,9.62,10.35,1894917,0
2016-03-21,10.26,10.85,9.99,10.43,655879,0
2016-03-22,10.46,10.79,10.17,10.56,599086,0
2016-03-23,10.48,10.66,10.1,10.14,492042,0
2016-03-24,10.08,10.32,9.79,10.2,445384,0
2016-03-28,10.27,10.3999,9.9,10.04,290614,0
2016-03-29,9.99,10.32,9.72,10.29,405275,0
2016-03-30,10.32,10.62,10.19,10.36,410915,0
2016-03-31,10.46,11.335,10.3801,10.93,557715,0
2016-04-01,10.8,11.255,10.52,11.05,612303,0
2016-04-04,11.14,11.57,11.02,11.26,399302,0
2016-04-05,11.16,11.28,10.68,11,413403,0
2016-04-06,11.02,11.29,10.96,11.22,466694,0
2016-04-07,11.23,11.52,11.02,11.05,483916,0
2016-04-08,11.17,11.99,10.89,11.53,1015120,0
2016-04-11,11.54,11.613,10.88,10.98,649492,0
2016-04-12,10.98,11.17,10.61,10.86,562832,0
2016-04-13,11.01,11.54,11,11.52,578437,0
2016-04-14,11.59,11.69,11.22,11.51,433316,0
2016-04-15,11.45,11.56,11.12,11.26,424377,0
2016-04-18,11.31,11.58,11.14,11.33,521893,0
2016-04-19,11.05,11.09,10.23,10.79,859588,0
2016-04-20,11.16,11.765,10.91,11.51,613366,0
2016-04-21,11.48,11.74,11.16,11.73,421898,0
2016-04-22,11.69,11.862,11.31,11.52,343628,0
2016-04-25,11.58,11.74,11.2,11.23,291736,0
2016-04-26,11.25,11.38,10.845,11.16,395760,0
2016-04-27,11.12,11.12,10.89,10.96,217059,0
2016-04-28,10.95,11.29,10.879,10.92,292621,0
2016-04-29,10.93,11.14,10.55,10.78,363924,0
2016-05-02,10.81,10.99,10.37,10.55,414897,0
2016-05-03,10.51,10.9799,10.32,10.69,345344,0
2016-05-04,10.9,11.16,10.43,10.74,460792,0
2016-05-05,10.94,11.06,10.18,10.205,827270,0
2016-05-06,10.18,10.38,9.62,10.09,616215,0
2016-05-09,10.14,10.69,10.1,10.57,387543,0
2016-05-10,10.68,10.73,10.39,10.685,333143,0
2016-05-11,10.65,11.42,10.615,10.85,1150189,0
2016-05-12,10.79,11.08,10.41,10.7,1001392,0
2016-05-13,10.62,11.15,10.55,11.01,333818,0
2016-05-16,11,11.33,10.93,11.11,430459,0
2016-05-17,11.12,11.62,11.01,11.34,420353,0
2016-05-18,11.31,11.52,11.04,11.47,212270,0
2016-05-19,11.47,11.6,10.93,11.14,227808,0
2016-05-20,11.25,11.77,11.19,11.59,248908,0
2016-05-23,11.67,11.88,11.52,11.55,243297,0
2016-05-24,11.66,11.9,11.57,11.86,313805,0
2016-05-25,11.94,11.99,11.62,11.79,308084,0
2016-05-26,11.88,11.91,11.66,11.75,211358,0
2016-05-27,11.86,12.6016,11.86,12.41,426780,0
2016-05-31,12.25,12.4699,11.65,11.76,995809,0
2016-06-01,11.8,12.31,11.73,12.26,528923,0
2016-06-02,12.31,12.61,12.16,12.41,377817,0
2016-06-03,12.37,12.37,11.81,11.99,398081,0
2016-06-06,12.08,12.46,11.88,12.29,275420,0
2016-06-07,12.2,12.235,11.84,11.86,285630,0
2016-06-08,11.93,12.17,11.6,12.07,357983,0
2016-06-09,11.99,12.15,11.88,11.97,355785,0
2016-06-10,11.81,11.975,11.56,11.7,480522,0
2016-06-13,11.6,11.69,10.675,10.83,651008,0
2016-06-14,10.9,11.04,10.43,10.71,539070,0
2016-06-15,10.74,10.8,10.52,10.64,381934,0
2016-06-16,10.63,10.69,10.36,10.66,263097,0
2016-06-17,10.7,10.78,10.5,10.6,861756,0
2016-06-20,10.83,11.18,10.7601,11.015,312381,0
2016-06-21,11.05,11.07,10.48,10.65,241266,0
2016-06-22,10.63,11.28,10.57,10.8,307953,0
2016-06-23,10.94,11.14,10.71,10.95,562353,0
2016-06-24,10.59,10.77,10.52,10.71,480595,0
2016-06-27,10.63,10.77,10.375,10.45,397215,0
2016-06-28,10.54,11.06,10.54,10.92,352026,0
2016-06-29,11.02,11.1,10.81,10.85,454852,0
2016-06-30,10.93,10.99,10.66,10.97,253980,0
2016-07-01,11.02,11.1,10.8,11.03,193913,0
2016-07-05,10.98,11.02,10.72,10.82,297184,0
2016-07-06,10.82,11.3,10.73,11.23,439943,0
2016-07-07,11.19,11.41,11.14,11.39,309354,0
2016-07-08,11.43,11.56,11.36,11.49,238154,0
2016-07-11,11.12,11.6,11.11,11.195,482151,0
2016-07-12,11.34,11.57,11.2101,11.33,233542,0
2016-07-13,11.42,11.6,11.32,11.32,243685,0
2016-07-14,11.34,11.455,11.2,11.385,188386,0
2016-07-15,11.43,11.5,11.17,11.2,206110,0
2016-07-18,11.26,11.45,11.18,11.38,184895,0
2016-07-19,11.36,11.48,10.94,11.02,194205,0
2016-07-20,11.1,11.64,11.06,11.6,236392,0
2016-07-21,11.61,12.06,11.54,11.6,264597,0
2016-07-22,11.54,11.74,11.3,11.41,266672,0
2016-07-25,11.39,11.47,11.25,11.37,187867,0
2016-07-26,11.31,11.66,11.28,11.53,205301,0
2016-07-27,11.58,12.03,11.53,12.02,203012,0
2016-07-28,12.02,12.02,11.5901,11.68,285777,0
2016-07-29,11.7,11.88,11.58,11.75,292446,0
2016-08-01,11.67,12.09,11.67,11.89,274774,0
2016-08-02,11.88,11.95,11.56,11.66,396867,0
2016-08-03,12.14,13,11.93,12.94,636238,0
2016-08-04,12.58,12.71,11.7,11.72,611190,0
2016-08-05,11.84,12.0799,11.6901,11.85,252772,0
2016-08-08,11.85,11.91,11.67,11.835,270404,0
2016-08-09,11.84,12.3,11.7444,12.25,259297,0
2016-08-10,12.26,12.26,11.75,11.83,339044,0
2016-08-11,11.85,11.989,11.63,11.77,245312,0
2016-08-12,11.75,11.84,11.52,11.61,300142,0
2016-08-15,11.63,11.85,11.59,11.67,307612,0
2016-08-16,11.6,11.7,11.3201,11.36,342025,0
2016-08-17,11.46,11.6199,11.33,11.5,289688,0
2016-08-18,11.51,11.66,11.35,11.42,126501,0
2016-08-19,11.38,11.58,11.285,11.31,193830,0
2016-08-22,11.31,11.62,11.3,11.49,165460,0
2016-08-23,11.61,11.77,11.43,11.49,129939,0
2016-08-24,11.42,11.84,11.02,11.09,265483,0
2016-08-25,11.1,11.355,10.82,11.03,305486,0
2016-08-26,10.95,11.16,10.9,11.07,315169,0
2016-08-29,11.11,11.29,10.92,10.99,244751,0
2016-08-30,10.94,11.095,10.86,11.01,253840,0
2016-08-31,11,11.045,10.85,10.96,249332,0
2016-09-01,10.94,11.11,10.83,11.1,197766,0
2016-09-02,11.1,11.1601,11,11.1,180201,0
2016-09-06,11.1,11.645,11.1,11.51,290863,0
2016-09-07,11.62,12.06,11.62,12.03,417723,0
2016-09-08,12.04,12.49,12,12.47,285324,0
2016-09-09,12.33,12.39,12.05,12.18,390616,0
2016-09-12,12.01,12.52,12.01,12.5,314863,0
2016-09-13,12.39,12.43,11.87,12.26,285190,0
2016-09-14,12.29,12.49,12.18,12.31,285929,0
2016-09-15,12.3,12.371,12,12.26,220772,0
2016-09-16,12.25,12.49,12.15,12.33,518853,0
2016-09-19,12.4,12.86,12.31,12.79,312450,0
2016-09-20,12.89,12.95,12.73,12.81,173086,0
2016-09-21,12.93,12.98,12.65,12.935,134136,0
2016-09-22,12.99,13.425,12.9,13.38,331656,0
2016-09-23,13.3,13.53,13.23,13.25,165628,0
2016-09-26,13.22,13.22,12.82,12.94,224586,0
2016-09-27,12.89,13.06,12.62,12.98,212760,0
2016-09-28,12.96,13.03,12.75,12.93,196824,0
2016-09-29,12.91,13.03,12.25,12.3,227069,0
2016-09-30,12.34,12.52,12.07,12.31,253375,0
2016-10-03,12.34,12.58,12.15,12.56,124887,0
2016-10-04,12.58,12.82,12.58,12.77,139723,0
2016-10-05,12.77,13.09,12.75,13.04,149036,0
2016-10-06,12.95,12.95,12.6,12.66,128907,0
2016-10-07,12.71,12.79,12.57,12.73,226656,0
2016-10-10,12.79,13.58,12.79,13.52,274430,0
2016-10-11,13.39,13.54,12.99,13.23,299842,0
2016-10-12,13.2,13.37,13.05,13.12,218679,0
2016-10-13,13.01,13.18,12.7,12.8,448670,0
2016-10-14,12.92,13.07,12.775,12.84,216232,0
2016-10-17,12.86,12.86,12.38,12.54,315776,0
2016-10-18,12.74,13.27,12.63,13.17,303616,0
2016-10-19,13.23,13.3,12.45,12.7,305514,0
2016-10-20,12.69,13,12.55,12.67,215530,0
2016-10-21,12.6,12.7,12.44,12.46,215094,0
2016-10-24,12.5,12.61,12.35,12.36,247895,0
2016-10-25,12.33,12.6,12.14,12.34,123620,0
2016-10-26,12.34,12.55,12.125,12.22,165441,0
2016-10-27,12.33,12.43,11.965,12.07,205962,0
2016-10-28,12.03,12.12,11.47,11.65,242561,0
2016-10-31,11.6,11.75,11.26,11.4,258929,0
2016-11-01,11.4,11.8,11.35,11.75,204481,0
2016-11-02,11.7,11.75,10.6,11.5,577484,0
2016-11-03,11.6,11.7,10.875,10.95,236903,0
2016-11-04,11.05,11.6,11.05,11.35,200228,0
2016-11-07,11.55,11.925,11.51,11.65,281475,0
2016-11-08,11.55,11.85,11.3,11.35,248653,0
2016-11-09,12.6,15.45,12.5,15.1,1342421,0
2016-11-10,15.55,16.45,14.5,14.5,764375,0
2016-11-11,14.25,15.45,14.1,15.2,495613,0
2016-11-14,15.65,16.55,15.55,15.95,699242,0
2016-11-15,16.4,16.45,15,15.85,408957,0
2016-11-16,15.9,16,15.55,15.85,387390,0
2016-11-17,15.85,15.95,15,15.375,632246,0
2016-11-18,15.55,16.25,15.45,15.8,519575,0
2016-11-21,16.05,16.2,15.4,15.65,509943,0
2016-11-22,15.7,16.125,15.25,15.55,396106,0
2016-11-23,15.35,15.9,15,15.7,308896,0
2016-11-25,15.85,16.2,15.3,15.85,483108,0
2016-11-28,16.25,17.5,16.1,16.15,1786331,0
2016-11-29,16.35,17.2,16.35,17.15,1402306,0
2016-11-30,17.5,17.545,16,16.25,804134,0
2016-12-01,16.35,16.55,15.15,15.825,656162,0
2016-12-02,15.8,16.05,15.35,15.45,576840,0
2016-12-05,15.7,15.85,15.2,15.75,474456,0
2016-12-06,15.95,16,15.5,15.8,399910,0
2016-12-07,15.65,15.75,14.65,14.925,1098951,0
2016-12-08,14.8,15.25,14.15,15.2,950736,0
2016-12-09,15.2,16.05,15.1251,15.75,693131,0
2016-12-12,16.05,16.1,15.2,15.25,500259,0
2016-12-13,15.25,15.9,15.25,15.45,336610,0
2016-12-14,15.45,15.65,15,15.2,301431,0
2016-12-15,15.3,15.6,15.25,15.4,424455,0
2016-12-16,15.55,16.15,15.5,15.75,683026,0
2016-12-19,15.9,17.24,15.85,16.7,698182,0
2016-12-20,14.55,14.75,12.95,13.275,7337643,0
2016-12-21,13.15,13.3,12.7,12.85,5280869,0
2016-12-22,13.15,13.2,12.975,13.15,2169190,0
2016-12-23,13.25,13.3,13.05,13.3,1454764,0
2016-12-27,13.45,13.95,13.325,13.95,1879002,0
2016-12-28,13.95,14.05,13.35,13.5,889369,0
2016-12-29,13.5,13.7,13.25,13.55,835535,0
2016-12-30,13.5,13.8,13.4,13.55,851418,0
2017-01-03,13.7,14,13.55,13.95,1013906,0
2017-01-04,14.2,14.2,13.7,13.95,1167549,0
2017-01-05,13.95,14.05,13.6,13.65,780726,0
2017-01-06,13.6,13.7182,13.3,13.45,810360,0
2017-01-09,13.45,13.7,13.25,13.55,750607,0
2017-01-10,13.5,13.65,13.05,13.35,1205338,0
2017-01-11,13.25,13.55,12.5,12.75,1573848,0
2017-01-12,12.75,12.9,12.525,12.625,705007,0
2017-01-13,12.6,12.8,12.4,12.5,710745,0
2017-01-17,12.4,12.425,11.45,11.8,1726604,0
2017-01-18,11.8,12.1,11.525,11.775,740094,0
2017-01-19,11.7,12,11.4,11.45,557735,0
2017-01-20,11.5,11.65,11.3,11.4,860158,0
2017-01-23,11.4,11.55,10.95,11.2,778146,0
2017-01-24,11.15,11.4,10.75,11.1,1922707,0
2017-01-25,11.2,11.35,10.825,10.95,938476,0
2017-01-26,10.95,11.2,10.85,10.95,583036,0
2017-01-27,10.9,11.15,10.9,11.1,451895,0
2017-01-30,11.1,11.3,10.65,10.75,806657,0
2017-01-31,10.7,11.2,10.555,11.15,919271,0
2017-02-01,11.25,11.4,10.825,11,528695,0
2017-02-02,10.95,11.55,10.85,11.1,731505,0
2017-02-03,11.25,11.5,11.05,11.45,486568,0
2017-02-06,11.35,11.75,11.35,11.65,857445,0
2017-02-07,11.65,11.8,11.175,11.35,493691,0
2017-02-08,11.3,11.65,11.15,11.6,436085,0
2017-02-09,11.65,11.8,11.45,11.55,342803,0
2017-02-10,11.65,11.75,11.5,11.55,317897,0
2017-02-13,11.6,11.75,11.5,11.5,440188,0
2017-02-14,11.5,11.85,11.45,11.75,474746,0
2017-02-15,11.75,12.2,11.55,12.1,1110333,0
2017-02-16,12.1,12.15,11.72,11.75,556258,0
2017-02-17,11.7,11.9,11.55,11.8,366622,0
2017-02-21,12.55,12.6,12.25,12.6,2269456,0
2017-02-22,12.55,12.6,11.9,12.15,4515762,0
2017-02-23,12.1,12.1,11.65,11.7,1029453,0
2017-02-24,11.55,12,11.525,11.75,611147,0
2017-02-27,11.65,12.4,11.6,12.2,894900,0
2017-02-28,12.25,12.25,11.65,11.75,1210230,0
2017-03-01,11.85,12.15,11.675,11.75,625716,0
2017-03-02,11.75,12.15,11.65,11.85,1236379,0
2017-03-03,11.75,12,11.65,11.85,387698,0
2017-03-06,11.85,11.85,11.6,11.65,501027,0
2017-03-07,11.55,11.725,11.2,11.25,1134628,0
2017-03-08,12.15,12.75,11.95,12.05,2603126,0
2017-03-09,11.7,11.9,10.95,11.25,1343812,0
2017-03-10,11.4,11.475,10.5,10.5,1508904,0
2017-03-13,10.55,10.85,10.5,10.7,1022664,0
2017-03-14,10.7,10.95,10.2,10.25,826587,0
2017-03-15,10.25,10.75,10.15,10.7,829442,0
2017-03-16,10.75,10.9,10.6,10.9,758604,0
2017-03-17,10.8,10.9,10.5,10.55,934456,0
2017-03-20,10.55,10.9,10.55,10.9,566372,0
2017-03-21,10.85,11.1,10.45,10.65,600518,0
2017-03-22,10.6,10.8,10.5,10.75,496688,0
2017-03-23,10.75,10.9,10.55,10.75,464696,0
2017-03-24,10.7,10.775,10.55,10.6,543388,0
2017-03-27,10.55,11.1,10.5,10.8,601294,0
2017-03-28,10.85,11,10.7,10.95,306646,0
2017-03-29,11,11.3,10.95,11.1,692102,0
2017-03-30,11.15,11.2,10.95,11.1,348041,0
2017-03-31,11.1,11.225,10.85,11,427087,0
2017-04-03,10.95,11,10.3,10.65,989284,0
2017-04-04,10.65,10.75,10.35,10.45,728382,0
2017-04-05,10.55,10.6,10.1,10.25,692500,0
2017-04-06,10.3,10.45,9.85,10.4,1099548,0
2017-04-07,10.45,10.75,10.05,10.75,891293,0
2017-04-10,10.75,10.9,9.9,9.95,848159,0
2017-04-11,9.95,10.15,9.75,10,806016,0
2017-04-12,10.05,10.1,9.65,9.7,585970,0
2017-04-13,9.65,9.8,9.55,9.8,748792,0
2017-04-17,9.8,9.85,9.6,9.7,452905,0
2017-04-18,9.7,9.75,9.3,9.65,760997,0
2017-04-19,9.75,9.75,9.6,9.6,621802,0
2017-04-20,9.65,9.875,9.6,9.75,517963,0
2017-04-21,9.75,9.8,9.45,9.45,421451,0
2017-04-24,9.6,9.75,9.45,9.65,343620,0
2017-04-25,9.75,9.95,9.65,9.7,523076,0
2017-04-26,9.65,9.9,9.65,9.9,837608,0
2017-04-27,9.85,10.225,9.85,10.1,594453,0
2017-04-28,10.15,10.35,10.15,10.15,517443,0
2017-05-01,10.2,10.5,10.2,10.45,609241,0
2017-05-02,10.45,10.475,10,10.075,707265,0
2017-05-03,10.25,10.5,9.655,9.8,668057,0
2017-05-04,9.8,10.2,9.75,10.15,603936,0
2017-05-05,10.25,10.35,10.1,10.3,570826,0
2017-05-08,10.2,10.4,9.95,10.25,529222,0
2017-05-09,10.3,10.5,10.1,10.5,552743,0
2017-05-10,10.45,10.65,10.2,10.55,511495,0
2017-05-11,10.55,10.95,10.45,10.65,456638,0
2017-05-12,10.7,10.9,10.569,10.85,445681,0
2017-05-15,10.85,10.95,10.7,10.8,318100,0
2017-05-16,10.85,10.85,10.55,10.65,368628,0
2017-05-17,10.55,10.6,10.3,10.35,496369,0
2017-05-18,10.4,10.6,10.3,10.45,282471,0
2017-05-19,10.45,10.625,10.4,10.55,403056,0
2017-05-22,10.55,10.775,10.5,10.65,442252,0
2017-05-23,10.65,10.65,10.35,10.5,438577,0
2017-05-24,10.55,10.8,10.4,10.525,826284,0
2017-05-25,10.6,10.6,10.3,10.5,658538,0
2017-05-26,10.4,10.4,10.2,10.25,326691,0
2017-05-30,10.35,10.35,10,10.05,510281,0
2017-05-31,10.1,10.15,9.8,10,422670,0
2017-06-01,10.05,10.35,10,10.3,253600,0
2017-06-02,10.35,10.55,10.25,10.4,286321,0
2017-06-05,10.35,10.35,9.9,10.05,453786,0
2017-06-06,10,10.2,9.91,10.075,388956,0
2017-06-07,10.05,10.15,9.85,10,504529,0
2017-06-08,9.95,10.15,9.85,10.05,383737,0
2017-06-09,10.1,10.3,9.99,10.15,574847,0
2017-06-12,10.05,10.15,9.7,9.8,495093,0
2017-06-13,9.9,10,9.45,9.45,574734,0
2017-06-14,9.55,9.825,9.45,9.8,443603,0
2017-06-15,9.65,9.75,9.45,9.55,259656,0
2017-06-16,9.5,9.725,9.4,9.65,588997,0
2017-06-19,9.55,9.9,9.55,9.75,304139,0
2017-06-20,9.8,10,9.7,9.8,276603,0
2017-06-21,9.85,10.45,9.8103,10.35,715352,0
2017-06-22,10.4,10.75,10.325,10.7,557263,0
2017-06-23,10.75,10.89,10.5,10.85,819624,0
2017-06-26,10.85,10.95,10.6,10.75,351598,0
2017-06-27,10.8,10.8,10.35,10.4,316141,0
2017-06-28,10.45,10.725,10.45,10.65,221325,0
2017-06-29,10.55,10.75,10.375,10.6,292333,0
2017-06-30,10.55,10.6,10.375,10.45,427468,0
2017-07-03,10.5,10.75,10.5,10.7,179928,0
2017-07-05,10.7,10.85,10.475,10.7,388310,0
2017-07-06,10.6,10.7,10.45,10.5,273858,0
2017-07-07,10.5,10.75,10.46,10.625,241048,0
2017-07-10,10.65,10.9,10.525,10.75,436742,0
2017-07-11,10.7,10.95,10.65,10.7,786647,0
2017-07-12,10.75,10.925,10.65,10.85,465544,0
2017-07-13,10.8,11.11,10.7,11.1,403762,0
2017-07-14,11.1,11.2,10.85,10.95,508617,0
2017-07-17,10.9,11.15,10.85,11,446800,0
2017-07-18,10.95,11,10.75,10.85,329881,0
2017-07-19,11,11.1,10.75,10.8,572037,0
2017-07-20,10.8,11.1,10.8,10.9,341562,0
2017-07-21,11,11,10.85,10.95,217728,0
2017-07-24,10.9,11.05,10.85,11,230000,0
2017-07-25,11.05,11.1,10.9,11.05,331597,0
2017-07-26,11.1,11.1,10.9,11,280835,0
2017-07-27,11,11.1,10.6,10.8,804165,0
2017-07-28,10.75,11,10.65,10.85,430629,0
2017-07-31,10.85,10.925,10.675,10.85,238867,0
2017-08-01,10.85,10.85,10.45,10.7,459225,0
2017-08-02,10.8,11.2,10.2,10.5,672558,0
2017-08-03,10.55,10.75,10.1,10.35,677360,0
2017-08-04,10.425,10.65,10.35,10.4,465565,0
2017-08-07,10.45,10.55,10.3,10.45,465308,0
2017-08-08,10.6,10.75,10.45,10.7,627562,0
2017-08-09,10.55,10.75,10.45,10.5,465349,0
2017-08-10,10.45,10.5,10.1,10.2,518796,0
2017-08-11,10.2,10.4,10.15,10.25,404152,0
2017-08-14,10.3,10.65,10.3,10.45,409412,0
2017-08-15,10.45,10.575,10.35,10.5,350859,0
2017-08-16,10.5,10.575,10.25,10.35,304359,0
2017-08-17,10.35,10.45,10,10.05,566088,0
2017-08-18,9.95,10.45,9.9,10.25,561765,0
2017-08-21,10.35,11.35,10.325,11.05,1794749,0
2017-08-22,11.05,11.25,10.9,11.25,825460,0
2017-08-23,11.15,11.4,11.07,11.15,416840,0
2017-08-24,11.2,11.35,11.075,11.2,423478,0
2017-08-25,11.25,11.375,11.15,11.3,649069,0
2017-08-28,11.35,11.475,11.15,11.45,467955,0
2017-08-29,11.3,11.45,11.1,11.45,416521,0
2017-08-30,11.35,11.55,11.25,11.5,546786,0
2017-08-31,11.5,11.8,11.375,11.75,453102,0
2017-09-01,11.8,11.95,11.55,11.9,425049,0
2017-09-05,11.85,12.35,11.75,12.3,698100,0
2017-09-06,12.3,12.425,11.85,12.375,765619,0
2017-09-07,12.35,12.35,12.1,12.3,529776,0
2017-09-08,12.2,12.4,12.2,12.35,366567,0
2017-09-11,12.5,13.15,12.25,13.1,1002457,0
2017-09-12,12.75,13.04,12.55,12.7,632322,0
2017-09-13,12.7,12.75,12.4,12.45,313472,0
2017-09-14,12.45,12.45,11.95,12.1,448236,0
2017-09-15,12.1,12.3,12,12.15,523770,0
2017-09-18,12.1,12.3,12.05,12.1,345208,0
2017-09-19,12.1,12.25,12,12.15,442655,0
2017-09-20,12.2,12.2,11.55,11.7,752873,0
2017-09-21,11.75,11.95,11.675,11.85,383397,0
2017-09-22,11.8,11.85,11.575,11.8,425001,0
2017-09-25,11.75,12.025,11.75,11.85,413243,0
2017-09-26,11.9,11.95,11.7,11.75,171073,0
2017-09-27,11.8,11.95,11.6,11.7,469316,0
2017-09-28,11.65,11.8,11.5,11.5,481454,0
2017-09-29,11.95,12,11.7,11.8,379213,0
2017-10-02,11.8,12.1,11.7,12.05,518131,0
2017-10-03,11.05,11.25,10.775,11,1181776,0
2017-10-04,11,11.15,10.9,10.95,607478,0
2017-10-05,11,11,10.55,10.55,499060,0
2017-10-06,10.75,10.8,10.25,10.525,1044234,0
2017-10-09,10.55,10.55,10.175,10.25,590495,0
2017-10-10,10.2,10.5,10.2,10.35,481548,0
2017-10-11,10.3,10.35,10.15,10.25,574720,0
2017-10-12,10.2,10.5,10.2,10.4,370822,0
2017-10-13,10.5,10.5,10.15,10.2,513824,0
2017-10-16,10.15,10.45,10,10,323316,0
2017-10-17,10.05,10.5,9.955,10.35,467464,0
2017-10-18,10.35,10.5,10.125,10.2,309701,0
2017-10-19,10.15,10.325,10.05,10.25,280820,0
2017-10-20,10.3,10.4,10.25,10.3,198508,0
2017-10-23,10.3,10.35,10.05,10.1,334988,0
2017-10-24,10.1,10.35,10.05,10.05,211091,0
2017-10-25,10.1,10.1,9.75,9.9,584248,0
2017-10-26,9.75,10,9.55,9.65,404960,0
2017-10-27,9.75,9.76,9.55,9.675,347978,0
2017-10-30,9.6,9.9,9.45,9.5,239432,0
2017-10-31,9.6,10.1,9.6,10,816748,0
2017-11-01,10.75,10.85,9.55,9.6,751177,0
2017-11-02,9.65,10,9.45,10,412071,0
2017-11-03,10.1,10.55,10.1,10.55,616291,0
2017-11-06,10.65,10.75,10.55,10.65,626092,0
2017-11-07,10.6,10.75,10.35,10.45,1014470,0
2017-11-08,10.35,10.65,10.35,10.45,464966,0
2017-11-09,10.4,10.65,10.35,10.5,571234,0
2017-11-10,10.55,10.75,10.55,10.7,577678,0
